JBCC Holdings Inc. (TYO:9889)
Japan
· Delayed Price · Currency is JPY 1,313.00
-9.00 (-0.68%)
Mar 9, 2026, 3:30 PM JST
JBCC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,306.00 | 1,350.00 | 1,306.00 | 1,322.00 | 1,322.00 | 1.93% | 369,600 |
| Mar 5, 2026 | 1,310.00 | 1,314.00 | 1,289.00 | 1,297.00 | 1,297.00 | 1.73% | 258,200 |
| Mar 4, 2026 | 1,296.00 | 1,306.00 | 1,253.00 | 1,275.00 | 1,275.00 | -2.22% | 418,100 |
| Mar 3, 2026 | 1,340.00 | 1,341.00 | 1,292.00 | 1,304.00 | 1,304.00 | -2.54% | 371,800 |
| Mar 2, 2026 | 1,326.00 | 1,346.00 | 1,315.00 | 1,338.00 | 1,338.00 | -1.18% | 212,800 |
| Feb 27, 2026 | 1,345.00 | 1,364.00 | 1,335.00 | 1,354.00 | 1,354.00 | 2.19% | 236,100 |
| Feb 26, 2026 | 1,289.00 | 1,340.00 | 1,284.00 | 1,325.00 | 1,325.00 | 3.84% | 315,200 |
| Feb 25, 2026 | 1,260.00 | 1,285.00 | 1,237.00 | 1,276.00 | 1,276.00 | 1.03% | 530,400 |
| Feb 24, 2026 | 1,321.00 | 1,325.00 | 1,254.00 | 1,263.00 | 1,263.00 | -5.96% | 473,800 |
| Feb 20, 2026 | 1,350.00 | 1,356.00 | 1,330.00 | 1,343.00 | 1,343.00 | -1.03% | 212,700 |
| Feb 19, 2026 | 1,375.00 | 1,375.00 | 1,350.00 | 1,357.00 | 1,357.00 | -0.80% | 188,800 |
| Feb 18, 2026 | 1,365.00 | 1,389.00 | 1,351.00 | 1,368.00 | 1,368.00 | 0.59% | 308,200 |
| Feb 17, 2026 | 1,351.00 | 1,370.00 | 1,345.00 | 1,360.00 | 1,360.00 | 0.52% | 268,100 |
| Feb 16, 2026 | 1,330.00 | 1,371.00 | 1,324.00 | 1,353.00 | 1,353.00 | 2.42% | 236,300 |
| Feb 13, 2026 | 1,396.00 | 1,399.00 | 1,316.00 | 1,321.00 | 1,321.00 | -7.36% | 419,600 |
| Feb 12, 2026 | 1,435.00 | 1,451.00 | 1,426.00 | 1,426.00 | 1,426.00 | -0.97% | 226,400 |
| Feb 10, 2026 | 1,403.00 | 1,455.00 | 1,392.00 | 1,440.00 | 1,440.00 | 4.80% | 234,500 |
| Feb 9, 2026 | 1,399.00 | 1,403.00 | 1,367.00 | 1,374.00 | 1,374.00 | -0.43% | 319,200 |
| Feb 6, 2026 | 1,380.00 | 1,385.00 | 1,346.00 | 1,380.00 | 1,380.00 | -0.79% | 231,800 |
| Feb 5, 2026 | 1,398.00 | 1,401.00 | 1,367.00 | 1,391.00 | 1,391.00 | -2.59% | 450,800 |
| Feb 4, 2026 | 1,500.00 | 1,517.00 | 1,428.00 | 1,428.00 | 1,428.00 | -6.24% | 454,700 |
| Feb 3, 2026 | 1,509.00 | 1,553.00 | 1,509.00 | 1,523.00 | 1,523.00 | 0.93% | 223,100 |
| Feb 2, 2026 | 1,512.00 | 1,565.00 | 1,507.00 | 1,509.00 | 1,509.00 | 1.55% | 350,700 |
| Jan 30, 2026 | 1,520.00 | 1,545.00 | 1,448.00 | 1,486.00 | 1,486.00 | -0.60% | 640,600 |
| Jan 29, 2026 | 1,545.00 | 1,548.00 | 1,488.00 | 1,495.00 | 1,495.00 | -3.42% | 299,100 |
| Jan 28, 2026 | 1,578.00 | 1,585.00 | 1,544.00 | 1,548.00 | 1,548.00 | -2.52% | 205,500 |
| Jan 27, 2026 | 1,581.00 | 1,598.00 | 1,576.00 | 1,588.00 | 1,588.00 | -0.44% | 177,600 |
| Jan 26, 2026 | 1,620.00 | 1,631.00 | 1,590.00 | 1,595.00 | 1,595.00 | -3.92% | 146,500 |
| Jan 23, 2026 | 1,657.00 | 1,688.00 | 1,646.00 | 1,660.00 | 1,660.00 | 1.10% | 169,100 |
| Jan 22, 2026 | 1,605.00 | 1,653.00 | 1,603.00 | 1,642.00 | 1,642.00 | 3.21% | 220,100 |
| Jan 21, 2026 | 1,604.00 | 1,608.00 | 1,579.00 | 1,591.00 | 1,591.00 | -2.63% | 151,400 |
| Jan 20, 2026 | 1,643.00 | 1,658.00 | 1,633.00 | 1,634.00 | 1,634.00 | -1.39% | 142,000 |
| Jan 19, 2026 | 1,662.00 | 1,692.00 | 1,657.00 | 1,657.00 | 1,657.00 | -0.30% | 101,000 |
| Jan 16, 2026 | 1,666.00 | 1,676.00 | 1,638.00 | 1,662.00 | 1,662.00 | -0.60% | 149,000 |
| Jan 15, 2026 | 1,643.00 | 1,682.00 | 1,641.00 | 1,672.00 | 1,672.00 | 1.39% | 181,700 |
| Jan 14, 2026 | 1,650.00 | 1,668.00 | 1,638.00 | 1,649.00 | 1,649.00 | -0.18% | 143,900 |
| Jan 13, 2026 | 1,651.00 | 1,680.00 | 1,640.00 | 1,652.00 | 1,652.00 | 1.72% | 166,200 |
| Jan 9, 2026 | 1,645.00 | 1,653.00 | 1,612.00 | 1,624.00 | 1,624.00 | -1.16% | 164,900 |
| Jan 8, 2026 | 1,599.00 | 1,658.00 | 1,598.00 | 1,643.00 | 1,643.00 | 1.92% | 224,100 |
| Jan 7, 2026 | 1,628.00 | 1,662.00 | 1,612.00 | 1,612.00 | 1,612.00 | -1.10% | 190,800 |
| Jan 6, 2026 | 1,596.00 | 1,642.00 | 1,593.00 | 1,630.00 | 1,630.00 | 2.90% | 179,000 |
| Jan 5, 2026 | 1,590.00 | 1,612.00 | 1,561.00 | 1,584.00 | 1,584.00 | -0.81% | 210,200 |
| Dec 30, 2025 | 1,620.00 | 1,620.00 | 1,596.00 | 1,597.00 | 1,597.00 | -1.42% | 105,900 |
| Dec 29, 2025 | 1,597.00 | 1,620.00 | 1,580.00 | 1,620.00 | 1,620.00 | 1.50% | 181,700 |
| Dec 26, 2025 | 1,596.00 | 1,612.00 | 1,583.00 | 1,596.00 | 1,596.00 | - | 118,500 |
| Dec 25, 2025 | 1,613.00 | 1,613.00 | 1,576.00 | 1,596.00 | 1,596.00 | -0.44% | 113,500 |
| Dec 24, 2025 | 1,627.00 | 1,630.00 | 1,599.00 | 1,603.00 | 1,603.00 | -0.68% | 123,800 |
| Dec 23, 2025 | 1,629.00 | 1,632.00 | 1,605.00 | 1,614.00 | 1,614.00 | -0.92% | 164,900 |
| Dec 22, 2025 | 1,651.00 | 1,651.00 | 1,626.00 | 1,629.00 | 1,629.00 | -1.09% | 142,600 |
| Dec 19, 2025 | 1,638.00 | 1,669.00 | 1,637.00 | 1,647.00 | 1,647.00 | 0.49% | 192,400 |
| Dec 18, 2025 | 1,638.00 | 1,656.00 | 1,631.00 | 1,639.00 | 1,639.00 | 0.24% | 151,800 |
| Dec 17, 2025 | 1,650.00 | 1,650.00 | 1,626.00 | 1,635.00 | 1,635.00 | 0.06% | 106,200 |
| Dec 16, 2025 | 1,657.00 | 1,664.00 | 1,627.00 | 1,634.00 | 1,634.00 | -1.39% | 232,400 |
| Dec 15, 2025 | 1,624.00 | 1,666.00 | 1,624.00 | 1,657.00 | 1,657.00 | 2.09% | 167,400 |
| Dec 12, 2025 | 1,620.00 | 1,629.00 | 1,611.00 | 1,623.00 | 1,623.00 | 1.82% | 177,700 |
| Dec 11, 2025 | 1,619.00 | 1,628.00 | 1,584.00 | 1,594.00 | 1,594.00 | -0.75% | 148,200 |
| Dec 10, 2025 | 1,614.00 | 1,628.00 | 1,598.00 | 1,606.00 | 1,606.00 | -0.50% | 144,800 |
| Dec 9, 2025 | 1,603.00 | 1,620.00 | 1,587.00 | 1,614.00 | 1,614.00 | 0.69% | 203,500 |
| Dec 8, 2025 | 1,585.00 | 1,607.00 | 1,577.00 | 1,603.00 | 1,603.00 | 2.04% | 168,200 |
| Dec 5, 2025 | 1,603.00 | 1,610.00 | 1,561.00 | 1,571.00 | 1,571.00 | -2.12% | 193,000 |
| Dec 4, 2025 | 1,588.00 | 1,626.00 | 1,588.00 | 1,605.00 | 1,605.00 | 2.03% | 303,600 |
| Dec 3, 2025 | 1,544.00 | 1,580.00 | 1,543.00 | 1,573.00 | 1,573.00 | 1.94% | 244,000 |
| Dec 2, 2025 | 1,544.00 | 1,573.00 | 1,529.00 | 1,543.00 | 1,543.00 | -0.32% | 282,400 |
| Dec 1, 2025 | 1,596.00 | 1,602.00 | 1,547.00 | 1,548.00 | 1,548.00 | -2.09% | 239,200 |
| Nov 28, 2025 | 1,543.00 | 1,590.00 | 1,543.00 | 1,581.00 | 1,581.00 | 2.86% | 282,600 |
| Nov 27, 2025 | 1,488.00 | 1,551.00 | 1,484.00 | 1,537.00 | 1,537.00 | 3.36% | 309,000 |
| Nov 26, 2025 | 1,437.00 | 1,491.00 | 1,437.00 | 1,487.00 | 1,487.00 | 4.13% | 256,600 |
| Nov 25, 2025 | 1,444.00 | 1,447.00 | 1,424.00 | 1,428.00 | 1,428.00 | -1.24% | 193,800 |
| Nov 21, 2025 | 1,410.00 | 1,452.00 | 1,405.00 | 1,446.00 | 1,446.00 | 2.48% | 225,300 |
| Nov 20, 2025 | 1,366.00 | 1,427.00 | 1,361.00 | 1,411.00 | 1,411.00 | 4.36% | 290,500 |
| Nov 19, 2025 | 1,315.00 | 1,360.00 | 1,314.00 | 1,352.00 | 1,352.00 | 2.50% | 238,700 |
| Nov 18, 2025 | 1,331.00 | 1,342.00 | 1,310.00 | 1,319.00 | 1,319.00 | -1.93% | 183,500 |
| Nov 17, 2025 | 1,332.00 | 1,355.00 | 1,330.00 | 1,345.00 | 1,345.00 | 0.22% | 222,000 |
| Nov 14, 2025 | 1,318.00 | 1,343.00 | 1,317.00 | 1,342.00 | 1,342.00 | 1.82% | 137,100 |
| Nov 13, 2025 | 1,318.00 | 1,328.00 | 1,314.00 | 1,318.00 | 1,318.00 | 1.00% | 127,300 |
| Nov 12, 2025 | 1,310.00 | 1,340.00 | 1,303.00 | 1,305.00 | 1,305.00 | 0.23% | 131,100 |
| Nov 11, 2025 | 1,293.00 | 1,309.00 | 1,285.00 | 1,302.00 | 1,302.00 | 0.70% | 142,200 |
| Nov 10, 2025 | 1,284.00 | 1,298.00 | 1,284.00 | 1,293.00 | 1,293.00 | 0.86% | 105,300 |
| Nov 7, 2025 | 1,260.00 | 1,288.00 | 1,260.00 | 1,282.00 | 1,282.00 | -0.47% | 155,000 |
| Nov 6, 2025 | 1,286.00 | 1,305.00 | 1,284.00 | 1,288.00 | 1,288.00 | -0.31% | 166,600 |
| Nov 5, 2025 | 1,278.00 | 1,303.00 | 1,246.00 | 1,292.00 | 1,292.00 | - | 246,300 |
| Nov 4, 2025 | 1,280.00 | 1,311.00 | 1,277.00 | 1,292.00 | 1,292.00 | -0.23% | 253,900 |
| Oct 31, 2025 | 1,340.00 | 1,356.00 | 1,292.00 | 1,295.00 | 1,295.00 | -2.48% | 475,200 |
| Oct 30, 2025 | 1,225.00 | 1,380.00 | 1,218.00 | 1,328.00 | 1,328.00 | 11.69% | 882,300 |
| Oct 29, 2025 | 1,235.00 | 1,239.00 | 1,173.00 | 1,189.00 | 1,189.00 | -2.94% | 375,000 |
| Oct 28, 2025 | 1,266.00 | 1,266.00 | 1,220.00 | 1,225.00 | 1,225.00 | -3.47% | 169,600 |
| Oct 27, 2025 | 1,251.00 | 1,278.00 | 1,249.00 | 1,269.00 | 1,269.00 | 1.36% | 144,100 |
| Oct 24, 2025 | 1,250.00 | 1,263.00 | 1,241.00 | 1,252.00 | 1,252.00 | 0.40% | 112,100 |
| Oct 23, 2025 | 1,229.00 | 1,258.00 | 1,228.00 | 1,247.00 | 1,247.00 | 0.32% | 92,300 |
| Oct 22, 2025 | 1,235.00 | 1,253.00 | 1,235.00 | 1,243.00 | 1,243.00 | 1.06% | 87,500 |
| Oct 21, 2025 | 1,233.00 | 1,250.00 | 1,227.00 | 1,230.00 | 1,230.00 | 0.16% | 197,900 |
| Oct 20, 2025 | 1,224.00 | 1,233.00 | 1,213.00 | 1,228.00 | 1,228.00 | 2.16% | 109,900 |
| Oct 17, 2025 | 1,214.00 | 1,215.00 | 1,196.00 | 1,202.00 | 1,202.00 | -0.99% | 86,700 |
| Oct 16, 2025 | 1,222.00 | 1,230.00 | 1,213.00 | 1,214.00 | 1,214.00 | -0.65% | 137,600 |
| Oct 15, 2025 | 1,218.00 | 1,224.00 | 1,207.00 | 1,222.00 | 1,222.00 | 0.66% | 98,200 |
| Oct 14, 2025 | 1,216.00 | 1,225.00 | 1,200.00 | 1,214.00 | 1,214.00 | -2.33% | 200,700 |
| Oct 10, 2025 | 1,258.00 | 1,259.00 | 1,236.00 | 1,243.00 | 1,243.00 | -2.43% | 245,200 |
| Oct 9, 2025 | 1,297.00 | 1,297.00 | 1,267.00 | 1,274.00 | 1,274.00 | -2.08% | 118,600 |
| Oct 8, 2025 | 1,311.00 | 1,332.00 | 1,300.00 | 1,301.00 | 1,301.00 | -0.31% | 91,700 |
| Oct 7, 2025 | 1,299.00 | 1,321.00 | 1,288.00 | 1,305.00 | 1,305.00 | 1.95% | 220,300 |