JGC Holdings Corporation 1963
TSE · Japan · Industrial Services
¥2,269.00+13.50 (+0.60%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2,255.50 | -0.94% | ¥2,265.00 | ¥2,270.00 | ¥2,215.00 | 1.56M |
| 2026-09-30 | ¥2,277.00 | +2.94% | ¥2,237.00 | ¥2,295.00 | ¥2,205.00 | 2.63M |
| 2026-09-29 | ¥2,212.00 | -2.71% | ¥2,252.50 | ¥2,274.50 | ¥2,197.00 | 1.00M |
| 2026-09-28 | ¥2,273.50 | -1.77% | ¥2,314.50 | ¥2,321.50 | ¥2,273.50 | 1.30M |
| 2026-09-25 | ¥2,314.50 | +0.63% | ¥2,313.50 | ¥2,332.50 | ¥2,286.00 | 1.54M |
| 2026-09-24 | ¥2,300.00 | -1.48% | ¥2,325.50 | ¥2,354.00 | ¥2,300.00 | 973.50K |
| 2026-09-18 | ¥2,334.50 | -1.06% | ¥2,359.00 | ¥2,377.50 | ¥2,328.50 | 1.45M |
| 2026-09-17 | ¥2,359.50 | +1.33% | ¥2,357.00 | ¥2,379.50 | ¥2,339.00 | 1.01M |
| 2026-09-16 | ¥2,328.50 | +1.04% | ¥2,334.50 | ¥2,354.00 | ¥2,316.00 | 1.47M |
| 2026-09-15 | ¥2,304.50 | -1.66% | ¥2,313.50 | ¥2,324.00 | ¥2,286.00 | 1.17M |
| 2026-09-14 | ¥2,343.50 | +1.36% | ¥2,332.00 | ¥2,381.50 | ¥2,309.00 | 1.18M |
| 2026-09-11 | ¥2,312.00 | -2.84% | ¥2,288.50 | ¥2,328.50 | ¥2,258.00 | 1.99M |
| 2026-09-10 | ¥2,379.50 | -2.48% | ¥2,411.00 | ¥2,442.00 | ¥2,356.50 | 1.80M |
| 2026-09-09 | ¥2,440.00 | +3.08% | ¥2,371.00 | ¥2,463.50 | ¥2,365.00 | 1.74M |
| 2026-09-08 | ¥2,367.00 | -1.02% | ¥2,364.50 | ¥2,430.00 | ¥2,352.50 | 963.40K |
| 2026-09-07 | ¥2,391.50 | +2.03% | ¥2,356.50 | ¥2,427.00 | ¥2,347.50 | 1.52M |
| 2026-09-04 | ¥2,344.00 | -1.26% | ¥2,382.50 | ¥2,401.50 | ¥2,319.00 | 1.70M |
| 2026-09-03 | ¥2,374.00 | +0.94% | ¥2,360.50 | ¥2,400.00 | ¥2,316.50 | 1.71M |
| 2026-09-02 | ¥2,352.00 | -1.13% | ¥2,355.00 | ¥2,419.00 | ¥2,314.00 | 2.20M |
| 2026-09-01 | ¥2,379.00 | +0.95% | ¥2,353.50 | ¥2,390.50 | ¥2,341.50 | 1.72M |
| 2026-08-31 | ¥2,356.50 | +3.54% | ¥2,260.00 | ¥2,369.00 | ¥2,245.00 | 2.21M |
| 2026-08-28 | ¥2,276.00 | -0.74% | ¥2,281.50 | ¥2,287.50 | ¥2,255.00 | 1.01M |
| 2026-08-27 | ¥2,293.00 | +1.17% | ¥2,308.00 | ¥2,332.00 | ¥2,289.50 | 1.40M |
| 2026-08-26 | ¥2,266.50 | +0.33% | ¥2,270.00 | ¥2,289.00 | ¥2,244.00 | 1.08M |
| 2026-08-25 | ¥2,259.00 | -0.92% | ¥2,279.50 | ¥2,292.00 | ¥2,241.50 | 848.10K |
| 2026-08-24 | ¥2,280.00 | +2.10% | ¥2,247.00 | ¥2,296.00 | ¥2,236.00 | 1.70M |
| 2026-08-21 | ¥2,233.00 | -1.69% | ¥2,232.00 | ¥2,247.50 | ¥2,214.50 | 1.82M |
| 2026-08-20 | ¥2,271.50 | +1.88% | ¥2,255.00 | ¥2,275.00 | ¥2,227.50 | 1.01M |
| 2026-08-19 | ¥2,229.50 | -4.68% | ¥2,310.00 | ¥2,322.50 | ¥2,205.50 | 1.58M |
| 2026-08-18 | ¥2,339.00 | -0.70% | ¥2,335.00 | ¥2,381.50 | ¥2,314.00 | 1.07M |
| 2026-08-17 | ¥2,355.50 | +0.45% | ¥2,382.50 | ¥2,421.00 | ¥2,332.50 | 1.33M |
| 2026-08-14 | ¥2,345.00 | +2.36% | ¥2,328.50 | ¥2,369.50 | ¥2,296.00 | 1.63M |
| 2026-08-13 | ¥2,291.00 | +0.53% | ¥2,320.00 | ¥2,320.00 | ¥2,280.50 | 1.13M |
| 2026-08-12 | ¥2,279.00 | -0.22% | ¥2,288.50 | ¥2,307.00 | ¥2,268.50 | 992.20K |
| 2026-08-10 | ¥2,284.00 | -0.04% | ¥2,164.50 | ¥2,309.00 | ¥2,162.00 | 1.99M |
| 2026-08-07 | ¥2,285.00 | -0.91% | ¥2,287.50 | ¥2,300.00 | ¥2,237.50 | 1.57M |
| 2026-08-06 | ¥2,306.00 | -0.90% | ¥2,327.00 | ¥2,355.00 | ¥2,295.00 | 975.60K |
| 2026-08-05 | ¥2,327.00 | +1.50% | ¥2,310.00 | ¥2,355.50 | ¥2,302.50 | 1.31M |
| 2026-08-04 | ¥2,292.50 | +1.46% | ¥2,245.00 | ¥2,311.50 | ¥2,244.00 | 1.20M |
| 2026-08-03 | ¥2,259.50 | 0.00% | ¥2,240.50 | ¥2,274.00 | ¥2,193.00 | 1.74M |
| 2026-07-31 | ¥2,259.50 | +1.44% | ¥2,268.00 | ¥2,314.50 | ¥2,237.00 | 1.44M |
| 2026-07-30 | ¥2,227.50 | +0.09% | ¥2,200.00 | ¥2,275.50 | ¥2,200.00 | 1.87M |
| 2026-07-29 | ¥2,225.50 | -2.99% | ¥2,329.00 | ¥2,329.00 | ¥2,184.00 | 2.28M |
| 2026-07-28 | ¥2,294.00 | -3.25% | ¥2,321.00 | ¥2,337.00 | ¥2,274.50 | 2.10M |
| 2026-07-27 | ¥2,371.00 | +3.47% | ¥2,287.50 | ¥2,375.00 | ¥2,285.00 | 2.19M |
| 2026-07-24 | ¥2,291.50 | -1.08% | ¥2,280.00 | ¥2,324.50 | ¥2,273.00 | 1.18M |
| 2026-07-23 | ¥2,316.50 | +1.20% | ¥2,295.00 | ¥2,341.00 | ¥2,288.50 | 1.35M |
| 2026-07-22 | ¥2,289.00 | +0.50% | ¥2,299.00 | ¥2,331.50 | ¥2,275.50 | 1.24M |
| 2026-07-21 | ¥2,277.50 | +3.43% | ¥2,227.00 | ¥2,277.50 | ¥2,199.00 | 1.57M |
| 2026-07-17 | ¥2,202.00 | -3.00% | ¥2,220.00 | ¥2,255.00 | ¥2,149.00 | 2.12M |
| 2026-07-16 | ¥2,270.00 | -2.37% | ¥2,295.50 | ¥2,346.50 | ¥2,260.00 | 1.63M |
| 2026-07-15 | ¥2,325.00 | +1.93% | ¥2,310.00 | ¥2,337.50 | ¥2,295.00 | 1.45M |
| 2026-07-14 | ¥2,281.00 | -0.96% | ¥2,305.00 | ¥2,311.50 | ¥2,261.50 | 1.42M |
| 2026-07-13 | ¥2,303.00 | -1.39% | ¥2,368.00 | ¥2,432.00 | ¥2,296.50 | 1.75M |
| 2026-07-10 | ¥2,335.50 | +0.04% | ¥2,356.00 | ¥2,359.00 | ¥2,315.50 | 2.04M |
| 2026-07-09 | ¥2,334.50 | -0.47% | ¥2,343.00 | ¥2,379.00 | ¥2,313.50 | 2.07M |
| 2026-07-08 | ¥2,345.50 | -5.19% | ¥2,450.00 | ¥2,478.50 | ¥2,342.00 | 2.22M |
| 2026-07-07 | ¥2,474.00 | -3.06% | ¥2,558.00 | ¥2,583.00 | ¥2,474.00 | 1.78M |
| 2026-07-06 | ¥2,552.00 | +2.35% | ¥2,540.00 | ¥2,566.50 | ¥2,519.00 | 1.32M |
| 2026-07-03 | ¥2,493.50 | -0.18% | ¥2,520.00 | ¥2,525.00 | ¥2,442.50 | 1.47M |
| 2026-07-02 | ¥2,498.00 | +0.62% | ¥2,486.50 | ¥2,521.00 | ¥2,470.50 | 1.11M |
| 2026-07-01 | ¥2,482.50 | -0.88% | ¥2,508.50 | ¥2,537.00 | ¥2,468.00 | 1.09M |
| 2026-06-30 | ¥2,504.50 | -1.78% | ¥2,589.50 | ¥2,591.00 | ¥2,485.00 | 1.49M |
| 2026-06-29 | ¥2,550.00 | +0.31% | ¥2,563.00 | ¥2,607.00 | ¥2,524.00 | 1.81M |
| 2026-06-26 | ¥2,542.00 | +0.06% | ¥2,530.50 | ¥2,554.00 | ¥2,494.00 | 2.09M |
| 2026-06-25 | ¥2,540.50 | -1.28% | ¥2,603.00 | ¥2,603.00 | ¥2,538.50 | 1.42M |
| 2026-06-24 | ¥2,573.50 | -1.36% | ¥2,574.00 | ¥2,605.00 | ¥2,530.00 | 1.03M |
| 2026-06-23 | ¥2,609.00 | -0.34% | ¥2,651.00 | ¥2,673.50 | ¥2,609.00 | 1.60M |
| 2026-06-22 | ¥2,618.00 | -3.64% | ¥2,608.00 | ¥2,650.50 | ¥2,597.50 | 2.73M |
| 2026-06-19 | ¥2,717.00 | -3.09% | ¥2,780.00 | ¥2,813.50 | ¥2,679.00 | 2.21M |
| 2026-06-18 | ¥2,803.50 | +1.58% | ¥2,783.50 | ¥2,834.00 | ¥2,764.00 | 1.48M |
| 2026-06-17 | ¥2,760.00 | +3.60% | ¥2,680.00 | ¥2,806.50 | ¥2,673.50 | 1.86M |
| 2026-06-16 | ¥2,664.00 | -0.89% | ¥2,698.00 | ¥2,704.50 | ¥2,622.50 | 1.37M |
| 2026-06-15 | ¥2,688.00 | +5.89% | ¥2,700.00 | ¥2,825.00 | ¥2,659.50 | 2.97M |
| 2026-06-12 | ¥2,538.50 | +2.54% | ¥2,555.50 | ¥2,584.00 | ¥2,512.00 | 1.46M |
| 2026-06-11 | ¥2,475.50 | -2.10% | ¥2,470.00 | ¥2,494.00 | ¥2,416.50 | 1.47M |
| 2026-06-10 | ¥2,528.50 | -0.88% | ¥2,539.50 | ¥2,576.00 | ¥2,495.00 | 1.39M |
| 2026-06-09 | ¥2,551.00 | -0.39% | ¥2,585.50 | ¥2,611.00 | ¥2,516.50 | 1.47M |
| 2026-06-08 | ¥2,561.00 | -3.19% | ¥2,595.50 | ¥2,601.50 | ¥2,525.50 | 1.73M |
| 2026-06-05 | ¥2,645.50 | +1.87% | ¥2,605.50 | ¥2,664.00 | ¥2,589.00 | 1.45M |
| 2026-06-04 | ¥2,597.00 | -2.31% | ¥2,641.50 | ¥2,647.00 | ¥2,580.50 | 1.01M |
| 2026-06-03 | ¥2,658.50 | +0.76% | ¥2,627.00 | ¥2,683.00 | ¥2,615.00 | 1.91M |
| 2026-06-02 | ¥2,638.50 | +0.23% | ¥2,635.50 | ¥2,654.50 | ¥2,560.00 | 1.53M |
| 2026-06-01 | ¥2,632.50 | -3.52% | ¥2,715.00 | ¥2,733.00 | ¥2,623.50 | 1.56M |
| 2026-05-29 | ¥2,728.50 | +2.52% | ¥2,669.50 | ¥2,753.00 | ¥2,636.50 | 2.80M |
| 2026-05-28 | ¥2,661.50 | -2.19% | ¥2,853.00 | ¥2,858.00 | ¥2,623.00 | 2.05M |
| 2026-05-27 | ¥2,721.00 | -2.12% | ¥2,843.50 | ¥2,873.50 | ¥2,712.00 | 1.83M |
| 2026-05-26 | ¥2,780.00 | -2.90% | ¥2,830.00 | ¥2,839.00 | ¥2,773.50 | 2.30M |
| 2026-05-25 | ¥2,863.00 | +4.81% | ¥2,781.50 | ¥2,927.50 | ¥2,767.00 | 2.97M |
| 2026-05-22 | ¥2,731.50 | +1.94% | ¥2,683.00 | ¥2,832.50 | ¥2,683.00 | 3.42M |