Skip to main content
Japaniace Co.,Ltd. (TYO:9558)
Japan flag Japan · Delayed Price · Currency is JPY
2,131.00
+26.00 (1.24%)
Mar 10, 2026, 3:25 PM JST

Japaniace Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262,112.002,133.002,100.002,126.00-1.00%8,100
Mar 9, 20262,095.002,105.002,060.002,105.002,105.00-0.89%21,100
Mar 6, 20262,109.002,135.002,102.002,124.002,124.000.24%10,000
Mar 5, 20262,097.002,135.002,097.002,119.002,119.002.57%20,500
Mar 4, 20262,118.002,118.002,040.002,066.002,066.00-2.64%38,600
Mar 3, 20262,140.002,140.002,113.002,122.002,122.00-0.84%17,700
Mar 2, 20262,150.002,150.002,120.002,140.002,140.00-0.51%14,500
Feb 27, 20262,137.002,154.002,129.002,151.002,151.001.13%23,500
Feb 26, 20262,107.002,136.002,106.002,127.002,127.000.85%14,700
Feb 25, 20262,106.002,115.002,102.002,109.002,109.000.14%6,300
Feb 24, 20262,120.002,120.002,096.002,106.002,106.00-0.61%24,100
Feb 20, 20262,116.002,119.002,102.002,119.002,119.000.19%14,400
Feb 19, 20262,122.002,124.002,109.002,115.002,115.00-0.38%30,800
Feb 18, 20262,123.002,130.002,114.002,123.002,123.00-9,800
Feb 17, 20262,116.002,123.002,104.002,123.002,123.000.28%15,500
Feb 16, 20262,143.002,143.002,114.002,117.002,117.00-1.12%24,400
Feb 13, 20262,177.002,177.002,135.002,141.002,141.00-1.43%20,000
Feb 12, 20262,175.002,180.002,164.002,172.002,172.000.51%11,900
Feb 10, 20262,145.002,172.002,145.002,161.002,161.001.03%22,200
Feb 9, 20262,142.002,145.002,130.002,139.002,139.00-19,700
Feb 6, 20262,141.002,141.002,118.002,139.002,139.00-0.09%13,800
Feb 5, 20262,158.002,158.002,137.002,141.002,141.00-0.79%26,500
Feb 4, 20262,180.002,183.002,153.002,158.002,158.00-0.32%20,200
Feb 3, 20262,174.002,175.002,156.002,165.002,165.00-0.09%25,600
Feb 2, 20262,156.002,183.002,156.002,167.002,167.000.56%9,800
Jan 30, 20262,156.002,169.002,146.002,155.002,155.00-0.23%10,900
Jan 29, 20262,141.002,160.002,122.002,160.002,160.000.89%15,300
Jan 28, 20262,174.002,174.002,141.002,141.002,141.00-1.38%42,900
Jan 27, 20262,192.002,194.002,171.002,171.002,171.00-1.09%14,400
Jan 26, 20262,218.002,218.002,188.002,195.002,195.00-1.08%16,500
Jan 23, 20262,207.002,230.002,196.002,219.002,219.001.09%29,600
Jan 22, 20262,205.002,218.002,189.002,195.002,195.00-0.14%23,500
Jan 21, 20262,209.002,209.002,182.002,198.002,198.00-0.50%17,000
Jan 20, 20262,235.002,235.002,194.002,209.002,209.00-0.59%28,600
Jan 19, 20262,248.002,255.002,215.002,222.002,222.00-0.94%37,200
Jan 16, 20262,281.002,282.002,240.002,243.002,243.00-1.54%20,800
Jan 15, 20262,242.002,289.002,242.002,278.002,278.001.83%21,300
Jan 14, 20262,299.002,299.002,225.002,237.002,237.00-1.19%54,400
Jan 13, 20262,330.002,335.002,255.002,264.002,264.00-2.37%41,700
Jan 9, 20262,305.002,319.002,277.002,319.002,319.001.05%20,500
Jan 8, 20262,282.002,322.002,216.002,295.002,295.000.57%43,600
Jan 7, 20262,233.002,282.002,225.002,282.002,282.002.29%17,200
Jan 6, 20262,230.002,245.002,227.002,231.002,231.000.04%17,900
Jan 5, 20262,233.002,262.002,216.002,230.002,230.002.15%26,800
Dec 30, 20252,215.002,270.002,161.002,183.002,183.000.83%31,200
Dec 29, 20252,149.002,176.002,146.002,165.002,165.000.79%20,500
Dec 26, 20252,165.002,167.002,146.002,148.002,148.00-0.79%20,600
Dec 25, 20252,154.002,169.002,152.002,165.002,165.000.60%15,000
Dec 24, 20252,155.002,245.002,103.002,152.002,152.00-0.19%38,500
Dec 23, 20252,154.002,165.002,151.002,156.002,156.000.56%18,700
Dec 22, 20252,160.002,160.002,137.002,144.002,144.00-0.05%21,900
Dec 19, 20252,133.002,146.002,130.002,145.002,145.000.70%14,800
Dec 18, 20252,130.002,147.002,126.002,130.002,130.000.09%12,300
Dec 17, 20252,155.002,155.002,116.002,128.002,128.00-1.25%11,800
Dec 16, 20252,181.002,183.002,146.002,155.002,155.00-2.40%18,800
Dec 15, 20252,165.002,209.002,165.002,208.002,208.000.41%18,900
Dec 12, 20252,191.002,207.002,190.002,199.002,199.00-0.05%22,100
Dec 11, 20252,225.002,225.002,191.002,200.002,200.00-0.99%10,700
Dec 10, 20252,235.002,246.002,222.002,222.002,222.00-0.58%4,800
Dec 9, 20252,256.002,270.002,235.002,235.002,235.00-0.84%7,800
Dec 8, 20252,235.002,260.002,211.002,254.002,254.000.85%5,400
Dec 5, 20252,241.002,241.002,207.002,235.002,235.00-0.18%6,000
Dec 4, 20252,244.002,247.002,229.002,239.002,239.00-9,400
Dec 3, 20252,238.002,247.002,236.002,239.002,239.000.04%5,800
Dec 2, 20252,262.002,262.002,238.002,238.002,238.00-1.06%8,100
Dec 1, 20252,283.002,306.002,262.002,262.002,262.00-1.01%17,500
Nov 28, 20252,320.002,320.002,275.002,285.002,285.00-2.06%15,100
Nov 27, 20252,351.002,359.002,303.002,333.002,333.00-3.24%20,000
Nov 26, 20252,402.002,419.002,400.002,411.002,361.000.12%9,700
Nov 25, 20252,394.002,499.002,388.002,408.002,358.061.30%17,200
Nov 21, 20252,380.002,385.002,362.002,377.002,327.71-0.13%4,000
Nov 20, 20252,380.002,380.002,361.002,380.002,330.641.10%2,800
Nov 19, 20252,350.002,360.002,340.002,354.002,305.180.13%4,600
Nov 18, 20252,379.002,387.002,351.002,351.002,302.24-1.55%7,300
Nov 17, 20252,414.002,414.002,380.002,388.002,338.48-0.46%6,100
Nov 14, 20252,393.002,405.002,392.002,399.002,349.25-0.74%4,500
Nov 13, 20252,400.002,418.002,384.002,417.002,366.880.71%12,500
Nov 12, 20252,398.002,401.002,390.002,400.002,350.230.71%4,600
Nov 11, 20252,397.002,397.002,371.002,383.002,333.580.55%3,600
Nov 10, 20252,362.002,375.002,351.002,370.002,320.850.34%4,100
Nov 7, 20252,370.002,370.002,352.002,362.002,313.02-0.42%1,800
Nov 6, 20252,393.002,394.002,351.002,372.002,322.81-0.08%5,200
Nov 5, 20252,386.002,396.002,328.002,374.002,324.77-2.26%15,300
Nov 4, 20252,418.002,437.002,385.002,429.002,378.630.12%10,300
Oct 31, 20252,447.002,450.002,424.002,426.002,375.69-0.86%7,000
Oct 30, 20252,410.002,447.002,390.002,447.002,396.251.07%16,700
Oct 29, 20252,457.002,482.002,421.002,421.002,370.79-0.98%5,800
Oct 28, 20252,472.002,472.002,443.002,445.002,394.29-1.09%4,400
Oct 27, 20252,471.002,489.002,447.002,472.002,420.73-0.20%9,000
Oct 24, 20252,475.002,479.002,455.002,477.002,425.630.90%1,500
Oct 23, 20252,455.002,468.002,438.002,455.002,404.09-3,800
Oct 22, 20252,441.002,480.002,422.002,455.002,404.091.95%10,500
Oct 21, 20252,422.002,424.002,408.002,408.002,358.06-0.45%6,600
Oct 20, 20252,385.002,423.002,385.002,419.002,368.831.43%7,400
Oct 17, 20252,385.002,396.002,360.002,385.002,335.54-5,800
Oct 16, 20252,399.002,404.002,377.002,385.002,335.54-0.25%2,200
Oct 15, 20252,338.002,400.002,333.002,391.002,341.412.62%9,900
Oct 14, 20252,353.002,356.002,304.002,330.002,281.68-2.55%12,400
Oct 10, 20252,410.002,410.002,370.002,391.002,341.41-0.38%7,600
Oct 9, 20252,360.002,415.002,355.002,400.002,350.231.27%8,700