JESCO Holdings, Inc. 1434
TSE · Japan · Industrial Services
¥1,613.00-33.00 (-2.00%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,613.00 | -2.00% | ¥1,646.00 | ¥1,656.00 | ¥1,613.00 | 31.60K |
| 2026-10-01 | ¥1,646.00 | -1.73% | ¥1,670.00 | ¥1,672.00 | ¥1,628.00 | 19.40K |
| 2026-09-30 | ¥1,675.00 | +3.20% | ¥1,627.00 | ¥1,676.00 | ¥1,627.00 | 18.30K |
| 2026-09-29 | ¥1,623.00 | -0.25% | ¥1,638.00 | ¥1,638.00 | ¥1,613.00 |
| 13.70K |
| 2026-09-28 | ¥1,627.00 | -0.37% | ¥1,633.00 | ¥1,635.00 | ¥1,622.00 | 10.00K |
| 2026-09-25 | ¥1,633.00 | -0.06% | ¥1,644.00 | ¥1,644.00 | ¥1,618.00 | 16.10K |
| 2026-09-24 | ¥1,634.00 | +0.62% | ¥1,639.00 | ¥1,640.00 | ¥1,618.00 | 14.90K |
| 2026-09-18 | ¥1,624.00 | +0.25% | ¥1,640.00 | ¥1,640.00 | ¥1,616.00 | 11.90K |
| 2026-09-17 | ¥1,620.00 | +1.31% | ¥1,602.00 | ¥1,631.00 | ¥1,602.00 | 13.10K |
| 2026-09-16 | ¥1,599.00 | +0.31% | ¥1,593.00 | ¥1,622.00 | ¥1,593.00 | 18.50K |
| 2026-09-15 | ¥1,594.00 | +0.38% | ¥1,588.00 | ¥1,618.00 | ¥1,588.00 | 15.20K |
| 2026-09-14 | ¥1,588.00 | +1.40% | ¥1,540.00 | ¥1,596.00 | ¥1,537.00 | 29.90K |
| 2026-09-11 | ¥1,566.00 | -1.69% | ¥1,566.00 | ¥1,581.00 | ¥1,540.00 | 34.90K |
| 2026-09-10 | ¥1,593.00 | -0.56% | ¥1,611.00 | ¥1,611.00 | ¥1,574.00 | 94.00K |
| 2026-09-09 | ¥1,602.00 | +0.13% | ¥1,605.00 | ¥1,625.00 | ¥1,600.00 | 21.60K |
| 2026-09-08 | ¥1,600.00 | -2.02% | ¥1,633.00 | ¥1,633.00 | ¥1,600.00 | 20.00K |
| 2026-09-07 | ¥1,633.00 | +2.06% | ¥1,601.00 | ¥1,633.00 | ¥1,601.00 | 41.70K |
| 2026-09-04 | ¥1,600.00 | +1.07% | ¥1,584.00 | ¥1,600.00 | ¥1,581.00 | 24.60K |
| 2026-09-03 | ¥1,583.00 | -0.81% | ¥1,604.00 | ¥1,606.00 | ¥1,581.00 | 48.90K |
| 2026-09-02 | ¥1,596.00 | -3.68% | ¥1,632.00 | ¥1,632.00 | ¥1,596.00 | 55.80K |
| 2026-09-01 | ¥1,657.00 | +1.28% | ¥1,626.00 | ¥1,665.00 | ¥1,615.00 | 43.00K |
| 2026-08-31 | ¥1,636.00 | +1.11% | ¥1,623.00 | ¥1,642.00 | ¥1,603.00 | 52.40K |
| 2026-08-28 | ¥1,618.00 | -4.82% | ¥1,661.00 | ¥1,667.00 | ¥1,616.00 | 190.90K |
| 2026-08-27 | ¥1,700.00 | +0.41% | ¥1,692.00 | ¥1,735.00 | ¥1,676.00 | 146.10K |
| 2026-08-26 | ¥1,693.00 | 0.00% | ¥1,693.00 | ¥1,712.00 | ¥1,686.00 | 54.70K |
| 2026-08-25 | ¥1,693.00 | +0.47% | ¥1,684.00 | ¥1,693.00 | ¥1,670.00 | 34.20K |
| 2026-08-24 | ¥1,685.00 | +1.26% | ¥1,672.00 | ¥1,697.00 | ¥1,668.00 | 31.60K |
| 2026-08-21 | ¥1,664.00 | -1.54% | ¥1,678.00 | ¥1,689.00 | ¥1,651.00 | 42.30K |
| 2026-08-20 | ¥1,690.00 | +1.87% | ¥1,671.00 | ¥1,697.00 | ¥1,662.00 | 32.90K |
| 2026-08-19 | ¥1,659.00 | -4.21% | ¥1,725.00 | ¥1,725.00 | ¥1,649.00 | 74.10K |
| 2026-08-18 | ¥1,732.00 | -2.59% | ¥1,795.00 | ¥1,795.00 | ¥1,731.00 | 42.00K |
| 2026-08-17 | ¥1,778.00 | +0.97% | ¥1,764.00 | ¥1,787.00 | ¥1,760.00 | 33.20K |
| 2026-08-14 | ¥1,761.00 | +2.50% | ¥1,731.00 | ¥1,774.00 | ¥1,731.00 | 47.30K |
| 2026-08-13 | ¥1,718.00 | +1.00% | ¥1,709.00 | ¥1,735.00 | ¥1,703.00 | 30.80K |
| 2026-08-12 | ¥1,701.00 | +0.29% | ¥1,700.00 | ¥1,705.00 | ¥1,681.00 | 29.20K |
| 2026-08-10 | ¥1,696.00 | -0.88% | ¥1,706.00 | ¥1,724.00 | ¥1,696.00 | 21.80K |
| 2026-08-07 | ¥1,711.00 | +0.71% | ¥1,720.00 | ¥1,722.00 | ¥1,677.00 | 25.70K |
| 2026-08-06 | ¥1,699.00 | -1.62% | ¥1,718.00 | ¥1,736.00 | ¥1,680.00 | 36.10K |
| 2026-08-05 | ¥1,727.00 | +4.35% | ¥1,655.00 | ¥1,735.00 | ¥1,655.00 | 106.70K |
| 2026-08-04 | ¥1,655.00 | -0.90% | ¥1,649.00 | ¥1,670.00 | ¥1,640.00 | 58.00K |
| 2026-08-03 | ¥1,670.00 | -2.05% | ¥1,711.00 | ¥1,711.00 | ¥1,628.00 | 140.30K |
| 2026-07-31 | ¥1,705.00 | +0.83% | ¥1,701.00 | ¥1,771.00 | ¥1,701.00 | 73.90K |
| 2026-07-30 | ¥1,691.00 | +4.51% | ¥1,618.00 | ¥1,698.00 | ¥1,602.00 | 63.90K |
| 2026-07-29 | ¥1,618.00 | -3.29% | ¥1,661.00 | ¥1,682.00 | ¥1,612.00 | 65.70K |
| 2026-07-28 | ¥1,673.00 | -1.76% | ¥1,693.00 | ¥1,728.00 | ¥1,659.00 | 51.00K |
| 2026-07-27 | ¥1,703.00 | +1.19% | ¥1,702.00 | ¥1,714.00 | ¥1,661.00 | 69.30K |
| 2026-07-24 | ¥1,683.00 | -2.21% | ¥1,701.00 | ¥1,701.00 | ¥1,682.00 | 44.90K |
| 2026-07-23 | ¥1,721.00 | +0.47% | ¥1,714.00 | ¥1,730.00 | ¥1,700.00 | 77.70K |
| 2026-07-22 | ¥1,713.00 | -1.89% | ¥1,761.00 | ¥1,770.00 | ¥1,706.00 | 68.90K |
| 2026-07-21 | ¥1,746.00 | -0.23% | ¥1,715.00 | ¥1,772.00 | ¥1,692.00 | 62.50K |
| 2026-07-17 | ¥1,750.00 | -4.99% | ¥1,805.00 | ¥1,815.00 | ¥1,700.00 | 177.50K |
| 2026-07-16 | ¥1,842.00 | -2.54% | ¥1,878.00 | ¥1,882.00 | ¥1,805.00 | 116.80K |
| 2026-07-15 | ¥1,890.00 | -2.73% | ¥1,834.00 | ¥1,960.00 | ¥1,780.00 | 334.40K |
| 2026-07-14 | ¥1,943.00 | +2.16% | ¥1,900.00 | ¥1,977.00 | ¥1,843.00 | 171.60K |
| 2026-07-13 | ¥1,902.00 | +3.37% | ¥1,910.00 | ¥1,940.00 | ¥1,869.00 | 79.20K |
| 2026-07-10 | ¥1,840.00 | +1.38% | ¥1,844.00 | ¥1,883.00 | ¥1,836.00 | 35.50K |
| 2026-07-09 | ¥1,815.00 | +0.28% | ¥1,810.00 | ¥1,830.00 | ¥1,795.00 | 27.90K |
| 2026-07-08 | ¥1,810.00 | -1.95% | ¥1,846.00 | ¥1,850.00 | ¥1,800.00 | 46.70K |
| 2026-07-07 | ¥1,846.00 | -2.79% | ¥1,919.00 | ¥1,934.00 | ¥1,841.00 | 35.40K |
| 2026-07-06 | ¥1,899.00 | -0.47% | ¥1,928.00 | ¥1,970.00 | ¥1,896.00 | 42.60K |
| 2026-07-03 | ¥1,908.00 | +4.78% | ¥1,841.00 | ¥1,910.00 | ¥1,841.00 | 45.00K |
| 2026-07-02 | ¥1,821.00 | +1.11% | ¥1,800.00 | ¥1,841.00 | ¥1,778.00 | 35.30K |
| 2026-07-01 | ¥1,801.00 | +0.73% | ¥1,807.00 | ¥1,819.00 | ¥1,760.00 | 56.80K |
| 2026-06-30 | ¥1,788.00 | -1.70% | ¥1,804.00 | ¥1,837.00 | ¥1,788.00 | 44.80K |
| 2026-06-29 | ¥1,819.00 | -0.60% | ¥1,826.00 | ¥1,855.00 | ¥1,782.00 | 67.40K |
| 2026-06-26 | ¥1,830.00 | -2.14% | ¥1,865.00 | ¥1,865.00 | ¥1,818.00 | 41.40K |
| 2026-06-25 | ¥1,870.00 | -1.58% | ¥1,940.00 | ¥1,941.00 | ¥1,870.00 | 25.80K |
| 2026-06-24 | ¥1,900.00 | -0.11% | ¥1,910.00 | ¥1,968.00 | ¥1,866.00 | 53.70K |
| 2026-06-23 | ¥1,902.00 | -5.14% | ¥2,038.00 | ¥2,053.00 | ¥1,902.00 | 44.90K |
| 2026-06-22 | ¥2,005.00 | +5.75% | ¥1,885.00 | ¥2,008.00 | ¥1,879.00 | 60.30K |
| 2026-06-19 | ¥1,896.00 | -0.42% | ¥1,929.00 | ¥1,947.00 | ¥1,880.00 | 16.00K |
| 2026-06-18 | ¥1,904.00 | +0.37% | ¥1,933.00 | ¥1,934.00 | ¥1,889.00 | 34.20K |
| 2026-06-17 | ¥1,897.00 | +0.53% | ¥1,906.00 | ¥1,929.00 | ¥1,880.00 | 30.20K |
| 2026-06-16 | ¥1,887.00 | -2.08% | ¥1,930.00 | ¥1,930.00 | ¥1,886.00 | 20.40K |
| 2026-06-15 | ¥1,927.00 | +4.39% | ¥1,886.00 | ¥1,935.00 | ¥1,883.00 | 40.60K |
| 2026-06-12 | ¥1,846.00 | +3.42% | ¥1,850.00 | ¥1,889.00 | ¥1,813.00 | 84.10K |
| 2026-06-11 | ¥1,785.00 | -3.41% | ¥1,808.00 | ¥1,808.00 | ¥1,748.00 | 48.50K |
| 2026-06-10 | ¥1,848.00 | -3.40% | ¥1,913.00 | ¥1,913.00 | ¥1,824.00 | 51.30K |
| 2026-06-09 | ¥1,913.00 | +0.68% | ¥1,924.00 | ¥1,956.00 | ¥1,880.00 | 34.30K |
| 2026-06-08 | ¥1,900.00 | -4.14% | ¥1,906.00 | ¥1,922.00 | ¥1,876.00 | 52.90K |
| 2026-06-05 | ¥1,982.00 | +0.15% | ¥1,969.00 | ¥2,039.00 | ¥1,969.00 | 24.50K |
| 2026-06-04 | ¥1,979.00 | -2.66% | ¥2,025.00 | ¥2,025.00 | ¥1,966.00 | 32.40K |
| 2026-06-03 | ¥2,033.00 | +3.94% | ¥1,981.00 | ¥2,042.00 | ¥1,931.00 | 43.90K |
| 2026-06-02 | ¥1,956.00 | -0.91% | ¥1,955.00 | ¥1,970.00 | ¥1,856.00 | 85.20K |
| 2026-06-01 | ¥1,974.00 | -2.42% | ¥2,021.00 | ¥2,021.00 | ¥1,910.00 | 77.30K |
| 2026-05-29 | ¥2,023.00 | -1.37% | ¥2,101.00 | ¥2,101.00 | ¥1,998.00 | 37.80K |
| 2026-05-28 | ¥2,051.00 | -0.82% | ¥2,068.00 | ¥2,100.00 | ¥2,005.00 | 36.30K |
| 2026-05-27 | ¥2,068.00 | -5.74% | ¥2,194.00 | ¥2,194.00 | ¥2,053.00 | 63.30K |
| 2026-05-26 | ¥2,194.00 | +2.91% | ¥2,157.00 | ¥2,251.00 | ¥2,100.00 | 76.60K |
| 2026-05-25 | ¥2,132.00 | +4.41% | ¥2,064.00 | ¥2,162.00 | ¥2,042.00 | 51.70K |