Skip to main content
Japaniace Co.,Ltd. (TYO:9558)
Japan flag Japan · Delayed Price · Currency is JPY
2,191.00
+41.00 (1.91%)
Apr 28, 2026, 3:30 PM JST

Japaniace Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,150.002,191.002,150.002,191.002,191.001.91%8,100
Apr 27, 20262,174.002,175.002,150.002,150.002,150.00-0.97%9,100
Apr 24, 20262,196.002,199.002,171.002,171.002,171.00-0.87%5,200
Apr 23, 20262,214.002,214.002,178.002,190.002,190.00-0.14%8,000
Apr 22, 20262,200.002,205.002,172.002,193.002,193.00-0.14%7,100
Apr 21, 20262,196.002,214.002,196.002,196.002,196.00-0.32%6,300
Apr 20, 20262,188.002,207.002,184.002,203.002,203.000.69%10,800
Apr 17, 20262,181.002,199.002,181.002,188.002,188.000.27%6,600
Apr 16, 20262,183.002,195.002,176.002,182.002,182.000.65%2,900
Apr 15, 20262,178.002,183.002,157.002,168.002,168.000.51%6,800
Apr 14, 20262,162.002,167.002,155.002,157.002,157.000.51%6,700
Apr 13, 20262,157.002,173.002,146.002,146.002,146.00-1.38%12,600
Apr 10, 20262,185.002,196.002,166.002,176.002,176.00-0.50%11,100
Apr 9, 20262,195.002,195.002,168.002,187.002,187.00-0.59%9,200
Apr 8, 20262,207.002,207.002,170.002,200.002,200.00-0.68%29,100
Apr 7, 20262,137.002,216.002,135.002,215.002,215.004.88%56,400
Apr 6, 20262,139.002,139.002,099.002,112.002,112.000.19%28,900
Apr 3, 20262,109.002,129.002,106.002,108.002,108.00-0.19%5,800
Apr 2, 20262,123.002,134.002,108.002,112.002,112.00-0.14%6,900
Apr 1, 20262,123.002,123.002,100.002,115.002,115.001.93%7,700
Mar 31, 20262,071.002,089.002,060.002,075.002,075.00-0.38%12,100
Mar 30, 20262,110.002,110.002,056.002,083.002,083.00-0.62%15,000
Mar 27, 20262,070.002,110.002,070.002,096.002,096.000.34%11,500
Mar 26, 20262,096.002,096.002,066.002,089.002,089.00-0.10%8,100
Mar 25, 20262,075.002,095.002,068.002,091.002,091.001.70%14,600
Mar 24, 20262,075.002,075.002,053.002,056.002,056.001.03%19,200
Mar 23, 20262,085.002,085.002,030.002,035.002,035.00-1.88%27,600
Mar 19, 20262,098.002,104.002,070.002,074.002,074.00-1.61%11,600
Mar 18, 20262,101.002,118.002,101.002,108.002,108.000.57%10,900
Mar 17, 20262,101.002,110.002,094.002,096.002,096.000.05%6,500
Mar 16, 20262,098.002,111.002,088.002,095.002,095.00-0.14%9,900
Mar 13, 20262,094.002,113.002,091.002,098.002,098.00-0.66%9,300
Mar 12, 20262,113.002,115.002,104.002,112.002,112.00-1.17%7,800
Mar 11, 20262,140.002,141.002,119.002,137.002,137.000.14%8,000
Mar 10, 20262,112.002,134.002,100.002,134.002,134.001.38%9,200
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