JBCC Holdings Inc. (TYO:9889)
Japan
· Delayed Price · Currency is JPY 1,223.00
+12.00 (0.99%)
Apr 28, 2026, 3:30 PM JST
JBCC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,204.00 | 1,231.00 | 1,201.00 | 1,223.00 | 1,223.00 | 0.99% | 172,200 |
| Apr 27, 2026 | 1,211.00 | 1,224.00 | 1,204.00 | 1,211.00 | 1,211.00 | - | 171,100 |
| Apr 24, 2026 | 1,200.00 | 1,220.00 | 1,200.00 | 1,211.00 | 1,211.00 | -0.57% | 120,700 |
| Apr 23, 2026 | 1,230.00 | 1,233.00 | 1,207.00 | 1,218.00 | 1,218.00 | -1.62% | 180,300 |
| Apr 22, 2026 | 1,272.00 | 1,278.00 | 1,235.00 | 1,238.00 | 1,238.00 | -2.29% | 175,000 |
| Apr 21, 2026 | 1,278.00 | 1,290.00 | 1,267.00 | 1,267.00 | 1,267.00 | -0.47% | 115,600 |
| Apr 20, 2026 | 1,322.00 | 1,322.00 | 1,273.00 | 1,273.00 | 1,273.00 | -2.75% | 107,100 |
| Apr 17, 2026 | 1,308.00 | 1,323.00 | 1,307.00 | 1,309.00 | 1,309.00 | 0.46% | 202,300 |
| Apr 16, 2026 | 1,324.00 | 1,331.00 | 1,302.00 | 1,303.00 | 1,303.00 | 2.12% | 206,600 |
| Apr 15, 2026 | 1,271.00 | 1,295.00 | 1,240.00 | 1,276.00 | 1,276.00 | 2.08% | 274,200 |
| Apr 14, 2026 | 1,244.00 | 1,254.00 | 1,236.00 | 1,250.00 | 1,250.00 | 1.13% | 160,300 |
| Apr 13, 2026 | 1,203.00 | 1,249.00 | 1,202.00 | 1,236.00 | 1,236.00 | 0.32% | 329,700 |
| Apr 10, 2026 | 1,243.00 | 1,252.00 | 1,226.00 | 1,232.00 | 1,232.00 | -1.52% | 132,500 |
| Apr 9, 2026 | 1,279.00 | 1,279.00 | 1,242.00 | 1,251.00 | 1,251.00 | -2.49% | 141,600 |
| Apr 8, 2026 | 1,270.00 | 1,283.00 | 1,262.00 | 1,283.00 | 1,283.00 | 3.30% | 165,000 |
| Apr 7, 2026 | 1,236.00 | 1,253.00 | 1,230.00 | 1,242.00 | 1,242.00 | 1.39% | 126,800 |
| Apr 6, 2026 | 1,235.00 | 1,241.00 | 1,225.00 | 1,225.00 | 1,225.00 | -0.41% | 103,100 |
| Apr 3, 2026 | 1,227.00 | 1,237.00 | 1,214.00 | 1,230.00 | 1,230.00 | 0.33% | 131,700 |
| Apr 2, 2026 | 1,234.00 | 1,242.00 | 1,219.00 | 1,226.00 | 1,226.00 | -0.24% | 198,700 |
| Apr 1, 2026 | 1,224.00 | 1,229.00 | 1,216.00 | 1,229.00 | 1,229.00 | 2.93% | 164,300 |
| Mar 31, 2026 | 1,208.00 | 1,216.00 | 1,192.00 | 1,194.00 | 1,194.00 | -0.08% | 191,100 |
| Mar 30, 2026 | 1,181.00 | 1,195.00 | 1,169.00 | 1,195.00 | 1,195.00 | -4.70% | 270,700 |
| Mar 27, 2026 | 1,252.00 | 1,266.00 | 1,247.00 | 1,254.00 | 1,229.00 | 0.64% | 286,200 |
| Mar 26, 2026 | 1,252.00 | 1,255.00 | 1,236.00 | 1,246.00 | 1,221.16 | -1.35% | 188,200 |
| Mar 25, 2026 | 1,250.00 | 1,270.00 | 1,250.00 | 1,263.00 | 1,237.82 | 0.32% | 195,500 |
| Mar 24, 2026 | 1,264.00 | 1,274.00 | 1,246.00 | 1,259.00 | 1,233.90 | 1.70% | 203,700 |
| Mar 23, 2026 | 1,251.00 | 1,295.00 | 1,225.00 | 1,238.00 | 1,213.32 | -2.90% | 376,500 |
| Mar 19, 2026 | 1,307.00 | 1,309.00 | 1,275.00 | 1,275.00 | 1,249.58 | -4.21% | 225,100 |
| Mar 18, 2026 | 1,317.00 | 1,333.00 | 1,317.00 | 1,331.00 | 1,304.46 | 1.14% | 153,900 |
| Mar 17, 2026 | 1,348.00 | 1,351.00 | 1,314.00 | 1,316.00 | 1,289.76 | -2.30% | 201,300 |
| Mar 16, 2026 | 1,335.00 | 1,357.00 | 1,330.00 | 1,347.00 | 1,320.15 | 0.67% | 278,900 |
| Mar 13, 2026 | 1,312.00 | 1,340.00 | 1,310.00 | 1,338.00 | 1,311.33 | 0.83% | 293,900 |
| Mar 12, 2026 | 1,315.00 | 1,335.00 | 1,305.00 | 1,327.00 | 1,300.54 | -1.04% | 258,100 |
| Mar 11, 2026 | 1,322.00 | 1,355.00 | 1,321.00 | 1,341.00 | 1,314.27 | 1.21% | 368,000 |
| Mar 10, 2026 | 1,314.00 | 1,333.00 | 1,311.00 | 1,325.00 | 1,298.58 | 0.91% | 198,500 |
| Mar 9, 2026 | 1,259.00 | 1,313.00 | 1,258.00 | 1,313.00 | 1,286.82 | -0.68% | 260,000 |
| Mar 6, 2026 | 1,306.00 | 1,350.00 | 1,306.00 | 1,322.00 | 1,295.64 | 1.93% | 369,600 |
| Mar 5, 2026 | 1,310.00 | 1,314.00 | 1,289.00 | 1,297.00 | 1,271.14 | 1.73% | 258,200 |
| Mar 4, 2026 | 1,296.00 | 1,306.00 | 1,253.00 | 1,275.00 | 1,249.58 | -2.22% | 418,100 |
| Mar 3, 2026 | 1,340.00 | 1,341.00 | 1,292.00 | 1,304.00 | 1,278.00 | -2.54% | 371,800 |
| Mar 2, 2026 | 1,326.00 | 1,346.00 | 1,315.00 | 1,338.00 | 1,311.33 | -1.18% | 212,800 |
| Feb 27, 2026 | 1,345.00 | 1,364.00 | 1,335.00 | 1,354.00 | 1,327.01 | 2.19% | 236,100 |
| Feb 26, 2026 | 1,289.00 | 1,340.00 | 1,284.00 | 1,325.00 | 1,298.58 | 3.84% | 315,200 |
| Feb 25, 2026 | 1,260.00 | 1,285.00 | 1,237.00 | 1,276.00 | 1,250.56 | 1.03% | 530,400 |
| Feb 24, 2026 | 1,321.00 | 1,325.00 | 1,254.00 | 1,263.00 | 1,237.82 | -5.96% | 473,800 |
| Feb 20, 2026 | 1,350.00 | 1,356.00 | 1,330.00 | 1,343.00 | 1,316.23 | -1.03% | 212,700 |
| Feb 19, 2026 | 1,375.00 | 1,375.00 | 1,350.00 | 1,357.00 | 1,329.95 | -0.80% | 188,800 |
| Feb 18, 2026 | 1,365.00 | 1,389.00 | 1,351.00 | 1,368.00 | 1,340.73 | 0.59% | 308,200 |
| Feb 17, 2026 | 1,351.00 | 1,370.00 | 1,345.00 | 1,360.00 | 1,332.89 | 0.52% | 268,100 |
| Feb 16, 2026 | 1,330.00 | 1,371.00 | 1,324.00 | 1,353.00 | 1,326.03 | 2.42% | 236,300 |
| Feb 13, 2026 | 1,396.00 | 1,399.00 | 1,316.00 | 1,321.00 | 1,294.66 | -7.36% | 419,600 |
| Feb 12, 2026 | 1,435.00 | 1,451.00 | 1,426.00 | 1,426.00 | 1,397.57 | -0.97% | 226,400 |
| Feb 10, 2026 | 1,403.00 | 1,455.00 | 1,392.00 | 1,440.00 | 1,411.29 | 4.80% | 234,500 |
| Feb 9, 2026 | 1,399.00 | 1,403.00 | 1,367.00 | 1,374.00 | 1,346.61 | -0.43% | 319,200 |
| Feb 6, 2026 | 1,380.00 | 1,385.00 | 1,346.00 | 1,380.00 | 1,352.49 | -0.79% | 231,800 |
| Feb 5, 2026 | 1,398.00 | 1,401.00 | 1,367.00 | 1,391.00 | 1,363.27 | -2.59% | 450,800 |
| Feb 4, 2026 | 1,500.00 | 1,517.00 | 1,428.00 | 1,428.00 | 1,399.53 | -6.24% | 454,700 |
| Feb 3, 2026 | 1,509.00 | 1,553.00 | 1,509.00 | 1,523.00 | 1,492.64 | 0.93% | 223,100 |
| Feb 2, 2026 | 1,512.00 | 1,565.00 | 1,507.00 | 1,509.00 | 1,478.92 | 1.55% | 350,700 |
| Jan 30, 2026 | 1,520.00 | 1,545.00 | 1,448.00 | 1,486.00 | 1,456.37 | -0.60% | 640,600 |
| Jan 29, 2026 | 1,545.00 | 1,548.00 | 1,488.00 | 1,495.00 | 1,465.20 | -3.42% | 299,100 |
| Jan 28, 2026 | 1,578.00 | 1,585.00 | 1,544.00 | 1,548.00 | 1,517.14 | -2.52% | 205,500 |
| Jan 27, 2026 | 1,581.00 | 1,598.00 | 1,576.00 | 1,588.00 | 1,556.34 | -0.44% | 177,600 |
| Jan 26, 2026 | 1,620.00 | 1,631.00 | 1,590.00 | 1,595.00 | 1,563.20 | -3.92% | 146,500 |
| Jan 23, 2026 | 1,657.00 | 1,688.00 | 1,646.00 | 1,660.00 | 1,626.91 | 1.10% | 169,100 |
| Jan 22, 2026 | 1,605.00 | 1,653.00 | 1,603.00 | 1,642.00 | 1,609.26 | 3.21% | 220,100 |
| Jan 21, 2026 | 1,604.00 | 1,608.00 | 1,579.00 | 1,591.00 | 1,559.28 | -2.63% | 151,400 |
| Jan 20, 2026 | 1,643.00 | 1,658.00 | 1,633.00 | 1,634.00 | 1,601.42 | -1.39% | 142,000 |
| Jan 19, 2026 | 1,662.00 | 1,692.00 | 1,657.00 | 1,657.00 | 1,623.97 | -0.30% | 101,000 |
| Jan 16, 2026 | 1,666.00 | 1,676.00 | 1,638.00 | 1,662.00 | 1,628.87 | -0.60% | 149,000 |
| Jan 15, 2026 | 1,643.00 | 1,682.00 | 1,641.00 | 1,672.00 | 1,638.67 | 1.39% | 181,700 |
| Jan 14, 2026 | 1,650.00 | 1,668.00 | 1,638.00 | 1,649.00 | 1,616.13 | -0.18% | 143,900 |
| Jan 13, 2026 | 1,651.00 | 1,680.00 | 1,640.00 | 1,652.00 | 1,619.07 | 1.72% | 166,200 |
| Jan 9, 2026 | 1,645.00 | 1,653.00 | 1,612.00 | 1,624.00 | 1,591.62 | -1.16% | 164,900 |
| Jan 8, 2026 | 1,599.00 | 1,658.00 | 1,598.00 | 1,643.00 | 1,610.24 | 1.92% | 224,100 |
| Jan 7, 2026 | 1,628.00 | 1,662.00 | 1,612.00 | 1,612.00 | 1,579.86 | -1.10% | 190,800 |
| Jan 6, 2026 | 1,596.00 | 1,642.00 | 1,593.00 | 1,630.00 | 1,597.50 | 2.90% | 179,000 |
| Jan 5, 2026 | 1,590.00 | 1,612.00 | 1,561.00 | 1,584.00 | 1,552.42 | -0.81% | 210,200 |
| Dec 30, 2025 | 1,620.00 | 1,620.00 | 1,596.00 | 1,597.00 | 1,565.16 | -1.42% | 105,900 |
| Dec 29, 2025 | 1,597.00 | 1,620.00 | 1,580.00 | 1,620.00 | 1,587.70 | 1.50% | 181,700 |
| Dec 26, 2025 | 1,596.00 | 1,612.00 | 1,583.00 | 1,596.00 | 1,564.18 | - | 118,500 |
| Dec 25, 2025 | 1,613.00 | 1,613.00 | 1,576.00 | 1,596.00 | 1,564.18 | -0.44% | 113,500 |
| Dec 24, 2025 | 1,627.00 | 1,630.00 | 1,599.00 | 1,603.00 | 1,571.04 | -0.68% | 123,800 |
| Dec 23, 2025 | 1,629.00 | 1,632.00 | 1,605.00 | 1,614.00 | 1,581.82 | -0.92% | 164,900 |
| Dec 22, 2025 | 1,651.00 | 1,651.00 | 1,626.00 | 1,629.00 | 1,596.52 | -1.09% | 142,600 |
| Dec 19, 2025 | 1,638.00 | 1,669.00 | 1,637.00 | 1,647.00 | 1,614.17 | 0.49% | 192,400 |
| Dec 18, 2025 | 1,638.00 | 1,656.00 | 1,631.00 | 1,639.00 | 1,606.32 | 0.24% | 151,800 |
| Dec 17, 2025 | 1,650.00 | 1,650.00 | 1,626.00 | 1,635.00 | 1,602.40 | 0.06% | 106,200 |
| Dec 16, 2025 | 1,657.00 | 1,664.00 | 1,627.00 | 1,634.00 | 1,601.42 | -1.39% | 232,400 |
| Dec 15, 2025 | 1,624.00 | 1,666.00 | 1,624.00 | 1,657.00 | 1,623.97 | 2.09% | 167,400 |
| Dec 12, 2025 | 1,620.00 | 1,629.00 | 1,611.00 | 1,623.00 | 1,590.64 | 1.82% | 177,700 |
| Dec 11, 2025 | 1,619.00 | 1,628.00 | 1,584.00 | 1,594.00 | 1,562.22 | -0.75% | 148,200 |
| Dec 10, 2025 | 1,614.00 | 1,628.00 | 1,598.00 | 1,606.00 | 1,573.98 | -0.50% | 144,800 |
| Dec 9, 2025 | 1,603.00 | 1,620.00 | 1,587.00 | 1,614.00 | 1,581.82 | 0.69% | 203,500 |
| Dec 8, 2025 | 1,585.00 | 1,607.00 | 1,577.00 | 1,603.00 | 1,571.04 | 2.04% | 168,200 |
| Dec 5, 2025 | 1,603.00 | 1,610.00 | 1,561.00 | 1,571.00 | 1,539.68 | -2.12% | 193,000 |
| Dec 4, 2025 | 1,588.00 | 1,626.00 | 1,588.00 | 1,605.00 | 1,573.00 | 2.03% | 303,600 |
| Dec 3, 2025 | 1,544.00 | 1,580.00 | 1,543.00 | 1,573.00 | 1,541.64 | 1.94% | 244,000 |
| Dec 2, 2025 | 1,544.00 | 1,573.00 | 1,529.00 | 1,543.00 | 1,512.24 | -0.32% | 282,400 |
| Dec 1, 2025 | 1,596.00 | 1,602.00 | 1,547.00 | 1,548.00 | 1,517.14 | -2.09% | 239,200 |