JAC Recruitment Co., Ltd. 2124
TSE · Japan · Commercial Services
¥1,053.00-1.00 (-0.09%)
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 | ¥1,053.00 | -0.09% | ¥1,041.00 | ¥1,062.00 | ¥1,038.00 | 520.20K |
| 2026-10-01 | ¥1,054.00 | +1.15% | ¥1,041.00 | ¥1,060.00 | ¥1,037.00 | 458.60K |
| 2026-09-30 | ¥1,042.00 | 0.00% | ¥1,043.00 | ¥1,049.00 | ¥1,025.00 | 390.20K |
| 2026-09-29 | ¥1,042.00 | +0.10% | ¥1,040.00 | ¥1,044.00 | ¥1,029.00 | 402.30K |
| 2026-09-28 | ¥1,041.00 | +1.17% | ¥1,032.00 | ¥1,045.00 | ¥1,029.00 | 369.50K |
| 2026-09-25 | ¥1,029.00 | +0.10% | ¥1,029.00 | ¥1,034.00 | ¥1,021.00 | 305.80K |
| 2026-09-24 | ¥1,028.00 | -2.00% | ¥1,040.00 | ¥1,048.00 | ¥1,015.00 | 459.00K |
| 2026-09-18 | ¥1,049.00 | -0.19% | ¥1,051.00 | ¥1,056.00 | ¥1,038.00 | 561.40K |
| 2026-09-17 | ¥1,051.00 | +2.94% | ¥1,021.00 | ¥1,051.00 | ¥1,018.00 | 452.90K |
| 2026-09-16 | ¥1,021.00 | +0.59% | ¥1,020.00 | ¥1,026.00 | ¥1,015.00 | 353.40K |
| 2026-09-15 | ¥1,015.00 | 0.00% | ¥1,015.00 | ¥1,029.00 | ¥1,003.00 | 693.10K |
| 2026-09-14 | ¥1,015.00 | +6.17% | ¥964.00 | ¥1,019.00 | ¥964.00 | 567.90K |
| 2026-09-11 | ¥956.00 | -0.52% | ¥949.00 | ¥962.00 | ¥933.00 | 520.10K |
| 2026-09-10 | ¥961.00 | +0.52% | ¥951.00 | ¥965.00 | ¥950.00 | 268.70K |
| 2026-09-09 | ¥956.00 | -1.24% | ¥958.00 | ¥971.00 | ¥951.00 | 372.20K |
| 2026-09-08 | ¥968.00 | -0.10% | ¥966.00 | ¥974.00 | ¥953.00 | 409.00K |
| 2026-09-07 | ¥969.00 | -0.62% | ¥975.00 | ¥978.00 | ¥959.00 | 513.10K |
| 2026-09-04 | ¥975.00 | -0.20% | ¥975.00 | ¥987.00 | ¥972.00 | 230.80K |
| 2026-09-03 | ¥977.00 | -0.10% | ¥978.00 | ¥980.00 | ¥964.00 | 341.10K |
| 2026-09-02 | ¥978.00 | -4.77% | ¥1,016.00 | ¥1,022.00 | ¥977.00 | 455.70K |
| 2026-09-01 | ¥1,027.00 | +1.99% | ¥1,014.00 | ¥1,028.00 | ¥1,013.00 | 521.80K |
| 2026-08-31 | ¥1,007.00 | +1.10% | ¥1,000.00 | ¥1,014.00 | ¥995.00 | 442.20K |
| 2026-08-28 | ¥996.00 | +1.43% | ¥992.00 | ¥997.00 | ¥978.00 | 582.20K |
| 2026-08-27 | ¥982.00 | -1.60% | ¥998.00 | ¥1,014.00 | ¥981.00 | 653.30K |
| 2026-08-26 | ¥998.00 | -0.50% | ¥1,003.00 | ¥1,008.00 | ¥994.00 | 497.90K |
| 2026-08-25 | ¥1,003.00 | +1.31% | ¥997.00 | ¥1,011.00 | ¥991.00 | 638.10K |
| 2026-08-24 | ¥990.00 | +0.61% | ¥984.00 | ¥1,000.00 | ¥975.00 | 602.90K |
| 2026-08-21 | ¥984.00 | -0.81% | ¥992.00 | ¥997.00 | ¥980.00 | 660.30K |
| 2026-08-20 | ¥992.00 | +0.20% | ¥1,005.00 | ¥1,010.00 | ¥984.00 | 567.90K |
| 2026-08-19 | ¥990.00 | -3.60% | ¥1,035.00 | ¥1,036.00 | ¥984.00 | 749.90K |
| 2026-08-18 | ¥1,027.00 | -1.15% | ¥1,039.00 | ¥1,040.00 | ¥1,011.00 | 944.00K |
| 2026-08-17 | ¥1,039.00 | -0.57% | ¥1,045.00 | ¥1,065.00 | ¥1,036.00 | 1.32M |
| 2026-08-14 | ¥1,045.00 | +2.75% | ¥993.00 | ¥1,054.00 | ¥992.00 | 1.72M |
| 2026-08-13 | ¥1,017.00 | +6.05% | ¥944.00 | ¥1,024.00 | ¥914.00 | 3.08M |
| 2026-08-12 | ¥959.00 | +1.16% | ¥960.00 | ¥973.00 | ¥954.00 | 878.60K |
| 2026-08-10 | ¥948.00 | +2.38% | ¥941.00 | ¥953.00 | ¥928.00 | 571.30K |
| 2026-08-07 | ¥926.00 | +1.42% | ¥910.00 | ¥932.00 | ¥909.00 | 569.50K |
| 2026-08-06 | ¥913.00 | +0.77% | ¥907.00 | ¥914.00 | ¥892.00 | 578.40K |
| 2026-08-05 | ¥906.00 | -0.33% | ¥904.00 | ¥910.00 | ¥895.00 | 467.40K |
| 2026-08-04 | ¥909.00 | -2.26% | ¥925.00 | ¥925.00 | ¥904.00 | 542.00K |
| 2026-08-03 | ¥930.00 | -1.38% | ¥945.00 | ¥946.00 | ¥922.00 | 672.10K |
| 2026-07-31 | ¥943.00 | -4.26% | ¥955.00 | ¥960.00 | ¥942.00 | 704.30K |
| 2026-07-30 | ¥985.00 | -0.30% | ¥991.00 | ¥995.00 | ¥964.00 | 648.80K |
| 2026-07-29 | ¥988.00 | +3.78% | ¥966.00 | ¥996.00 | ¥951.00 | 723.20K |
| 2026-07-28 | ¥952.00 | +0.42% | ¥951.00 | ¥960.00 | ¥943.00 | 1.15M |
| 2026-07-27 | ¥948.00 | +2.82% | ¥935.00 | ¥948.00 | ¥931.00 | 666.70K |
| 2026-07-24 | ¥922.00 | +1.32% | ¥903.00 | ¥925.00 | ¥899.00 | 640.30K |
| 2026-07-23 | ¥910.00 | -0.55% | ¥909.00 | ¥915.00 | ¥904.00 | 495.20K |
| 2026-07-22 | ¥915.00 | -1.51% | ¥921.00 | ¥921.00 | ¥905.00 | 616.80K |
| 2026-07-21 | ¥929.00 | +0.65% | ¥924.00 | ¥937.00 | ¥923.00 | 579.30K |
| 2026-07-17 | ¥923.00 | 0.00% | ¥930.00 | ¥944.00 | ¥919.00 | 550.10K |
| 2026-07-16 | ¥923.00 | +2.21% | ¥905.00 | ¥925.00 | ¥904.00 | 657.20K |
| 2026-07-15 | ¥903.00 | +1.01% | ¥890.00 | ¥904.00 | ¥890.00 | 540.90K |
| 2026-07-14 | ¥894.00 | +1.94% | ¥889.00 | ¥908.00 | ¥885.00 | 495.90K |
| 2026-07-13 | ¥877.00 | +0.34% | ¥877.00 | ¥883.00 | ¥874.00 | 336.60K |
| 2026-07-10 | ¥874.00 | +0.23% | ¥867.00 | ¥878.00 | ¥863.00 | 490.10K |
| 2026-07-09 | ¥872.00 | -0.57% | ¥878.00 | ¥882.00 | ¥872.00 | 424.70K |
| 2026-07-08 | ¥877.00 | +0.46% | ¥869.00 | ¥880.00 | ¥867.00 | 353.30K |
| 2026-07-07 | ¥873.00 | +1.75% | ¥862.00 | ¥875.00 | ¥857.00 | 491.00K |
| 2026-07-06 | ¥858.00 | +0.70% | ¥855.00 | ¥861.00 | ¥851.00 | 421.50K |
| 2026-07-03 | ¥852.00 | -0.58% | ¥867.00 | ¥869.00 | ¥851.00 | 453.40K |
| 2026-07-02 | ¥857.00 | +1.90% | ¥850.00 | ¥871.00 | ¥847.00 | 436.70K |
| 2026-07-01 | ¥841.00 | -1.52% | ¥845.00 | ¥849.00 | ¥837.00 | 294.60K |
| 2026-06-30 | ¥854.00 | -0.23% | ¥856.00 | ¥861.00 | ¥850.00 | 380.70K |
| 2026-06-29 | ¥856.00 | 0.00% | ¥848.00 | ¥858.00 | ¥845.00 | 636.80K |
| 2026-06-26 | ¥856.00 | +1.90% | ¥842.00 | ¥856.00 | ¥840.00 | 784.10K |
| 2026-06-25 | ¥840.00 | +0.12% | ¥849.00 | ¥849.00 | ¥837.00 | 324.80K |
| 2026-06-24 | ¥839.00 | +0.48% | ¥835.00 | ¥842.00 | ¥832.00 | 354.90K |
| 2026-06-23 | ¥835.00 | -2.22% | ¥845.00 | ¥849.00 | ¥835.00 | 410.60K |
| 2026-06-22 | ¥854.00 | +0.35% | ¥846.00 | ¥854.00 | ¥841.00 | 374.70K |
| 2026-06-19 | ¥851.00 | -0.58% | ¥852.00 | ¥854.00 | ¥843.00 | 522.40K |
| 2026-06-18 | ¥856.00 | +0.23% | ¥853.00 | ¥864.00 | ¥852.00 | 708.10K |
| 2026-06-17 | ¥854.00 | -0.23% | ¥859.00 | ¥867.00 | ¥854.00 | 321.40K |
| 2026-06-16 | ¥856.00 | -0.12% | ¥857.00 | ¥862.00 | ¥853.00 | 347.00K |
| 2026-06-15 | ¥857.00 | -0.12% | ¥860.00 | ¥868.00 | ¥857.00 | 358.30K |
| 2026-06-12 | ¥858.00 | -0.46% | ¥855.00 | ¥862.00 | ¥846.00 | 600.90K |
| 2026-06-11 | ¥862.00 | +0.12% | ¥860.00 | ¥867.00 | ¥850.00 | 396.90K |
| 2026-06-10 | ¥861.00 | +0.12% | ¥870.00 | ¥874.00 | ¥854.00 | 346.10K |
| 2026-06-09 | ¥860.00 | +1.06% | ¥862.00 | ¥867.00 | ¥853.00 | 396.90K |
| 2026-06-08 | ¥851.00 | -1.05% | ¥854.00 | ¥870.00 | ¥850.00 | 351.00K |
| 2026-06-05 | ¥860.00 | +1.30% | ¥855.00 | ¥870.00 | ¥854.00 | 235.50K |
| 2026-06-04 | ¥849.00 | -1.39% | ¥851.00 | ¥858.00 | ¥845.00 | 294.80K |
| 2026-06-03 | ¥861.00 | -1.26% | ¥865.00 | ¥865.00 | ¥844.00 | 376.70K |
| 2026-06-02 | ¥872.00 | +0.93% | ¥864.00 | ¥873.00 | ¥860.00 | 492.80K |
| 2026-06-01 | ¥864.00 | +2.01% | ¥859.00 | ¥867.00 | ¥850.00 | 415.80K |
| 2026-05-29 | ¥847.00 | -1.17% | ¥861.00 | ¥872.00 | ¥847.00 | 673.20K |
| 2026-05-28 | ¥857.00 | -0.70% | ¥860.00 | ¥860.00 | ¥843.00 | 554.50K |
| 2026-05-27 | ¥863.00 | +1.41% | ¥844.00 | ¥863.00 | ¥841.00 | 458.60K |
| 2026-05-26 | ¥851.00 | -0.35% | ¥864.00 | ¥864.00 | ¥847.00 | 388.70K |
| 2026-05-25 | ¥854.00 | -0.70% | ¥868.00 | ¥868.00 | ¥841.00 | 381.90K |