JDC Corporation 1887
TSE · Japan · Industrial Services
¥523.00-12.00 (-2.24%)
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 | ¥523.00 | -2.24% | ¥532.00 | ¥532.00 | ¥522.00 | 320.10K |
| 2026-10-01 | ¥535.00 | -0.19% | ¥535.00 | ¥537.00 | ¥531.00 | 224.60K |
| 2026-09-30 | ¥536.00 | +0.75% | ¥535.00 | ¥539.00 | ¥532.00 | 187.40K |
| 2026-09-29 | ¥532.00 | -2.56% | ¥545.00 | ¥545.00 | ¥532.00 | 437.70K |
| 2026-09-28 | ¥546.00 | +0.18% | ¥546.00 | ¥547.00 | ¥543.00 | 177.90K |
| 2026-09-25 | ¥545.00 | -0.55% | ¥549.00 | ¥550.00 | ¥543.00 | 337.90K |
| 2026-09-24 | ¥548.00 | -0.36% | ¥552.00 | ¥552.00 | ¥547.00 | 208.20K |
| 2026-09-18 | ¥550.00 | -0.54% | ¥553.00 | ¥554.00 | ¥550.00 | 210.00K |
| 2026-09-17 | ¥553.00 | +0.91% | ¥548.00 | ¥555.00 | ¥548.00 | 142.20K |
| 2026-09-16 | ¥548.00 | +0.18% | ¥547.00 | ¥551.00 | ¥547.00 | 174.60K |
| 2026-09-15 | ¥547.00 | -0.36% | ¥548.00 | ¥550.00 | ¥545.00 | 140.30K |
| 2026-09-14 | ¥549.00 | +1.10% | ¥541.00 | ¥550.00 | ¥541.00 | 254.90K |
| 2026-09-11 | ¥543.00 | -1.09% | ¥541.00 | ¥548.00 | ¥540.00 | 214.60K |
| 2026-09-10 | ¥549.00 | -0.90% | ¥553.00 | ¥553.00 | ¥545.00 | 158.60K |
| 2026-09-09 | ¥554.00 | +0.36% | ¥548.00 | ¥556.00 | ¥546.00 | 274.30K |
| 2026-09-08 | ¥552.00 | -0.36% | ¥550.00 | ¥557.00 | ¥547.00 | 273.20K |
| 2026-09-07 | ¥554.00 | +0.54% | ¥553.00 | ¥555.00 | ¥550.00 | 166.30K |
| 2026-09-04 | ¥551.00 | +1.29% | ¥542.00 | ¥552.00 | ¥540.00 | 271.60K |
| 2026-09-03 | ¥544.00 | +0.37% | ¥543.00 | ¥548.00 | ¥540.00 | 306.40K |
| 2026-09-02 | ¥542.00 | -2.17% | ¥551.00 | ¥552.00 | ¥542.00 | 465.30K |
| 2026-09-01 | ¥554.00 | +0.36% | ¥550.00 | ¥556.00 | ¥549.00 | 273.20K |
| 2026-08-31 | ¥552.00 | +0.36% | ¥551.00 | ¥555.00 | ¥547.00 | 227.90K |
| 2026-08-28 | ¥550.00 | -0.54% | ¥553.00 | ¥555.00 | ¥550.00 | 210.90K |
| 2026-08-27 | ¥553.00 | 0.00% | ¥554.00 | ¥557.00 | ¥551.00 | 169.30K |
| 2026-08-26 | ¥553.00 | +0.36% | ¥552.00 | ¥557.00 | ¥551.00 | 157.80K |
| 2026-08-25 | ¥551.00 | +0.18% | ¥553.00 | ¥554.00 | ¥547.00 | 190.40K |
| 2026-08-24 | ¥550.00 | +0.36% | ¥549.00 | ¥554.00 | ¥548.00 | 290.50K |
| 2026-08-21 | ¥548.00 | +0.55% | ¥542.00 | ¥548.00 | ¥540.00 | 222.60K |
| 2026-08-20 | ¥545.00 | +1.68% | ¥540.00 | ¥546.00 | ¥536.00 | 310.60K |
| 2026-08-19 | ¥536.00 | -1.65% | ¥544.00 | ¥544.00 | ¥532.00 | 332.40K |
| 2026-08-18 | ¥545.00 | -0.73% | ¥549.00 | ¥550.00 | ¥541.00 | 459.10K |
| 2026-08-17 | ¥549.00 | +2.81% | ¥535.00 | ¥551.00 | ¥534.00 | 704.20K |
| 2026-08-14 | ¥534.00 | +1.91% | ¥525.00 | ¥534.00 | ¥522.00 | 271.00K |
| 2026-08-13 | ¥524.00 | -0.38% | ¥528.00 | ¥529.00 | ¥524.00 | 220.30K |
| 2026-08-12 | ¥526.00 | +0.57% | ¥523.00 | ¥526.00 | ¥520.00 | 265.70K |
| 2026-08-10 | ¥523.00 | -0.19% | ¥526.00 | ¥527.00 | ¥522.00 | 164.40K |
| 2026-08-07 | ¥524.00 | 0.00% | ¥524.00 | ¥527.00 | ¥522.00 | 178.70K |
| 2026-08-06 | ¥524.00 | +0.77% | ¥519.00 | ¥524.00 | ¥518.00 | 248.70K |
| 2026-08-05 | ¥520.00 | +0.19% | ¥522.00 | ¥523.00 | ¥517.00 | 367.30K |
| 2026-08-04 | ¥519.00 | -0.38% | ¥520.00 | ¥525.00 | ¥517.00 | 339.00K |
| 2026-08-03 | ¥521.00 | +0.97% | ¥516.00 | ¥525.00 | ¥510.00 | 524.20K |
| 2026-07-31 | ¥516.00 | -0.19% | ¥521.00 | ¥522.00 | ¥512.00 | 346.40K |
| 2026-07-30 | ¥517.00 | 0.00% | ¥515.00 | ¥521.00 | ¥512.00 | 514.70K |
| 2026-07-29 | ¥517.00 | +0.78% | ¥520.00 | ¥521.00 | ¥509.00 | 669.70K |
| 2026-07-28 | ¥513.00 | -1.54% | ¥522.00 | ¥522.00 | ¥511.00 | 397.40K |
| 2026-07-27 | ¥521.00 | +2.16% | ¥511.00 | ¥523.00 | ¥510.00 | 482.30K |
| 2026-07-24 | ¥510.00 | -0.97% | ¥515.00 | ¥515.00 | ¥507.00 | 720.70K |
| 2026-07-23 | ¥515.00 | +0.19% | ¥516.00 | ¥517.00 | ¥511.00 | 409.90K |
| 2026-07-22 | ¥514.00 | -0.19% | ¥518.00 | ¥520.00 | ¥514.00 | 407.90K |
| 2026-07-21 | ¥515.00 | +0.98% | ¥512.00 | ¥518.00 | ¥509.00 | 550.40K |
| 2026-07-17 | ¥510.00 | +0.20% | ¥512.00 | ¥516.00 | ¥507.00 | 775.90K |
| 2026-07-16 | ¥509.00 | -5.21% | ¥517.00 | ¥524.00 | ¥508.00 | 1.68M |
| 2026-07-15 | ¥537.00 | +1.13% | ¥538.00 | ¥541.00 | ¥512.00 | 1.08M |
| 2026-07-14 | ¥531.00 | 0.00% | ¥531.00 | ¥534.00 | ¥528.00 | 245.20K |
| 2026-07-13 | ¥531.00 | -1.48% | ¥542.00 | ¥545.00 | ¥530.00 | 200.90K |
| 2026-07-10 | ¥539.00 | +0.94% | ¥539.00 | ¥541.00 | ¥534.00 | 170.30K |
| 2026-07-09 | ¥534.00 | +0.19% | ¥530.00 | ¥537.00 | ¥530.00 | 253.70K |
| 2026-07-08 | ¥533.00 | -0.56% | ¥536.00 | ¥538.00 | ¥531.00 | 187.90K |
| 2026-07-07 | ¥536.00 | +0.75% | ¥538.00 | ¥541.00 | ¥533.00 | 252.00K |
| 2026-07-06 | ¥532.00 | +1.72% | ¥527.00 | ¥534.00 | ¥524.00 | 237.20K |
| 2026-07-03 | ¥523.00 | +0.77% | ¥522.00 | ¥525.00 | ¥519.00 | 343.70K |
| 2026-07-02 | ¥519.00 | 0.00% | ¥523.00 | ¥527.00 | ¥517.00 | 272.20K |
| 2026-07-01 | ¥519.00 | -0.19% | ¥520.00 | ¥525.00 | ¥519.00 | 212.80K |
| 2026-06-30 | ¥520.00 | -0.76% | ¥524.00 | ¥525.00 | ¥516.00 | 307.50K |
| 2026-06-29 | ¥524.00 | +1.16% | ¥521.00 | ¥524.00 | ¥515.00 | 278.80K |
| 2026-06-26 | ¥518.00 | +1.17% | ¥517.00 | ¥519.00 | ¥510.00 | 244.40K |
| 2026-06-25 | ¥512.00 | -0.58% | ¥517.00 | ¥519.00 | ¥511.00 | 234.00K |
| 2026-06-24 | ¥515.00 | -0.58% | ¥518.00 | ¥521.00 | ¥514.00 | 264.00K |
| 2026-06-23 | ¥518.00 | -3.00% | ¥531.00 | ¥532.00 | ¥518.00 | 243.80K |
| 2026-06-22 | ¥534.00 | 0.00% | ¥534.00 | ¥540.00 | ¥532.00 | 226.30K |
| 2026-06-19 | ¥534.00 | -0.56% | ¥537.00 | ¥541.00 | ¥531.00 | 297.30K |
| 2026-06-18 | ¥537.00 | 0.00% | ¥537.00 | ¥545.00 | ¥535.00 | 222.70K |
| 2026-06-17 | ¥537.00 | +0.56% | ¥537.00 | ¥543.00 | ¥536.00 | 171.50K |
| 2026-06-16 | ¥534.00 | -1.11% | ¥539.00 | ¥539.00 | ¥530.00 | 224.40K |
| 2026-06-15 | ¥540.00 | +1.69% | ¥534.00 | ¥545.00 | ¥534.00 | 522.60K |
| 2026-06-12 | ¥531.00 | +1.53% | ¥525.00 | ¥533.00 | ¥523.00 | 268.30K |
| 2026-06-11 | ¥523.00 | -0.19% | ¥520.00 | ¥524.00 | ¥512.00 | 352.40K |
| 2026-06-10 | ¥524.00 | 0.00% | ¥521.00 | ¥527.00 | ¥520.00 | 213.40K |
| 2026-06-09 | ¥524.00 | 0.00% | ¥527.00 | ¥533.00 | ¥520.00 | 208.00K |
| 2026-06-08 | ¥524.00 | -1.87% | ¥524.00 | ¥530.00 | ¥518.00 | 261.20K |
| 2026-06-05 | ¥534.00 | +3.29% | ¥522.00 | ¥536.00 | ¥520.00 | 254.80K |
| 2026-06-04 | ¥517.00 | -2.64% | ¥530.00 | ¥530.00 | ¥517.00 | 242.60K |
| 2026-06-03 | ¥531.00 | +1.14% | ¥527.00 | ¥535.00 | ¥520.00 | 371.60K |
| 2026-06-02 | ¥525.00 | -1.32% | ¥530.00 | ¥532.00 | ¥520.00 | 668.70K |
| 2026-06-01 | ¥532.00 | -1.85% | ¥539.00 | ¥539.00 | ¥526.00 | 328.40K |
| 2026-05-29 | ¥542.00 | +0.93% | ¥542.00 | ¥547.00 | ¥533.00 | 701.00K |
| 2026-05-28 | ¥537.00 | -2.54% | ¥533.00 | ¥539.00 | ¥521.00 | 1.28M |
| 2026-05-27 | ¥551.00 | 0.00% | ¥552.00 | ¥555.00 | ¥547.00 | 1.03M |
| 2026-05-26 | ¥551.00 | 0.00% | ¥552.00 | ¥558.00 | ¥547.00 | 250.70K |
| 2026-05-25 | ¥551.00 | 0.00% | ¥552.00 | ¥558.00 | ¥549.00 | 316.30K |