JRC Co.,Ltd. 6224
TSE · Japan · Producer Manufacturing
¥1,142.00-47.00 (-3.95%)
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 | ¥1,142.00 | -3.95% | ¥1,171.00 | ¥1,178.00 | ¥1,141.00 | 30.80K |
| 2026-10-01 | ¥1,189.00 | +0.85% | ¥1,179.00 | ¥1,189.00 | ¥1,176.00 | 18.60K |
| 2026-09-30 | ¥1,179.00 | +0.26% | ¥1,192.00 | ¥1,192.00 | ¥1,170.00 | 15.90K |
| 2026-09-29 | ¥1,176.00 | -2.33% | ¥1,198.00 | ¥1,204.00 | ¥1,171.00 | 37.00K |
| 2026-09-28 | ¥1,204.00 | -0.66% | ¥1,210.00 | ¥1,211.00 | ¥1,200.00 | 9.70K |
| 2026-09-25 | ¥1,212.00 | +1.00% | ¥1,219.00 | ¥1,219.00 | ¥1,201.00 | 12.30K |
| 2026-09-24 | ¥1,200.00 | -1.07% | ¥1,213.00 | ¥1,215.00 | ¥1,194.00 | 23.00K |
| 2026-09-18 | ¥1,213.00 | -0.74% | ¥1,225.00 | ¥1,225.00 | ¥1,209.00 | 11.10K |
| 2026-09-17 | ¥1,222.00 | +0.33% | ¥1,201.00 | ¥1,225.00 | ¥1,201.00 | 17.10K |
| 2026-09-16 | ¥1,218.00 | +0.33% | ¥1,215.00 | ¥1,223.00 | ¥1,201.00 | 14.10K |
| 2026-09-15 | ¥1,214.00 | +1.00% | ¥1,202.00 | ¥1,216.00 | ¥1,198.00 | 13.90K |
| 2026-09-14 | ¥1,202.00 | +2.30% | ¥1,176.00 | ¥1,203.00 | ¥1,164.00 | 30.00K |
| 2026-09-11 | ¥1,175.00 | -1.26% | ¥1,170.00 | ¥1,183.00 | ¥1,162.00 | 21.50K |
| 2026-09-10 | ¥1,190.00 | +0.25% | ¥1,190.00 | ¥1,194.00 | ¥1,176.00 | 12.60K |
| 2026-09-09 | ¥1,187.00 | -1.25% | ¥1,202.00 | ¥1,206.00 | ¥1,184.00 | 11.60K |
| 2026-09-08 | ¥1,202.00 | -2.83% | ¥1,222.00 | ¥1,230.00 | ¥1,201.00 | 28.50K |
| 2026-09-07 | ¥1,237.00 | +2.06% | ¥1,219.00 | ¥1,238.00 | ¥1,219.00 | 39.20K |
| 2026-09-04 | ¥1,212.00 | +1.85% | ¥1,195.00 | ¥1,218.00 | ¥1,191.00 | 24.30K |
| 2026-09-03 | ¥1,190.00 | 0.00% | ¥1,203.00 | ¥1,203.00 | ¥1,185.00 | 18.60K |
| 2026-09-02 | ¥1,190.00 | -4.11% | ¥1,224.00 | ¥1,224.00 | ¥1,186.00 | 39.60K |
| 2026-09-01 | ¥1,241.00 | -0.96% | ¥1,251.00 | ¥1,255.00 | ¥1,227.00 | 46.40K |
| 2026-08-31 | ¥1,253.00 | +3.73% | ¥1,200.00 | ¥1,253.00 | ¥1,191.00 | 77.30K |
| 2026-08-28 | ¥1,208.00 | +2.37% | ¥1,173.00 | ¥1,219.00 | ¥1,173.00 | 57.90K |
| 2026-08-27 | ¥1,180.00 | +0.85% | ¥1,178.00 | ¥1,195.00 | ¥1,177.00 | 60.90K |
| 2026-08-26 | ¥1,170.00 | +1.21% | ¥1,163.00 | ¥1,173.00 | ¥1,163.00 | 46.10K |
| 2026-08-25 | ¥1,156.00 | +1.76% | ¥1,145.00 | ¥1,156.00 | ¥1,136.00 | 47.30K |
| 2026-08-24 | ¥1,136.00 | +0.26% | ¥1,132.00 | ¥1,140.00 | ¥1,129.00 | 25.30K |
| 2026-08-21 | ¥1,133.00 | +0.35% | ¥1,122.00 | ¥1,133.00 | ¥1,112.00 | 22.50K |
| 2026-08-20 | ¥1,129.00 | +3.58% | ¥1,100.00 | ¥1,129.00 | ¥1,098.00 | 25.20K |
| 2026-08-19 | ¥1,090.00 | -1.80% | ¥1,110.00 | ¥1,110.00 | ¥1,082.00 | 69.00K |
| 2026-08-18 | ¥1,110.00 | -2.46% | ¥1,138.00 | ¥1,141.00 | ¥1,110.00 | 42.90K |
| 2026-08-17 | ¥1,138.00 | +0.44% | ¥1,143.00 | ¥1,144.00 | ¥1,133.00 | 24.30K |
| 2026-08-14 | ¥1,133.00 | -0.26% | ¥1,136.00 | ¥1,147.00 | ¥1,133.00 | 25.30K |
| 2026-08-13 | ¥1,136.00 | +0.71% | ¥1,140.00 | ¥1,149.00 | ¥1,132.00 | 30.30K |
| 2026-08-12 | ¥1,128.00 | +2.08% | ¥1,120.00 | ¥1,137.00 | ¥1,119.00 | 48.30K |
| 2026-08-10 | ¥1,105.00 | -0.27% | ¥1,108.00 | ¥1,114.00 | ¥1,105.00 | 27.90K |
| 2026-08-07 | ¥1,108.00 | -0.27% | ¥1,111.00 | ¥1,116.00 | ¥1,106.00 | 23.30K |
| 2026-08-06 | ¥1,111.00 | -0.09% | ¥1,105.00 | ¥1,118.00 | ¥1,098.00 | 21.40K |
| 2026-08-05 | ¥1,112.00 | -0.71% | ¥1,131.00 | ¥1,141.00 | ¥1,112.00 | 24.90K |
| 2026-08-04 | ¥1,120.00 | -0.36% | ¥1,120.00 | ¥1,132.00 | ¥1,120.00 | 25.60K |
| 2026-08-03 | ¥1,124.00 | -1.92% | ¥1,145.00 | ¥1,145.00 | ¥1,110.00 | 34.00K |
| 2026-07-31 | ¥1,146.00 | +3.15% | ¥1,136.00 | ¥1,149.00 | ¥1,118.00 | 37.10K |
| 2026-07-30 | ¥1,111.00 | -0.27% | ¥1,113.00 | ¥1,126.00 | ¥1,106.00 | 35.60K |
| 2026-07-29 | ¥1,114.00 | +0.09% | ¥1,112.00 | ¥1,118.00 | ¥1,096.00 | 71.50K |
| 2026-07-28 | ¥1,113.00 | -2.45% | ¥1,135.00 | ¥1,135.00 | ¥1,107.00 | 55.30K |
| 2026-07-27 | ¥1,141.00 | +1.97% | ¥1,148.00 | ¥1,150.00 | ¥1,128.00 | 33.00K |
| 2026-07-24 | ¥1,119.00 | -2.27% | ¥1,138.00 | ¥1,138.00 | ¥1,103.00 | 87.40K |
| 2026-07-23 | ¥1,145.00 | -0.43% | ¥1,162.00 | ¥1,166.00 | ¥1,142.00 | 55.10K |
| 2026-07-22 | ¥1,150.00 | -5.35% | ¥1,218.00 | ¥1,220.00 | ¥1,150.00 | 114.80K |
| 2026-07-21 | ¥1,215.00 | +2.19% | ¥1,189.00 | ¥1,217.00 | ¥1,185.00 | 53.70K |
| 2026-07-17 | ¥1,189.00 | -2.06% | ¥1,206.00 | ¥1,228.00 | ¥1,168.00 | 148.30K |
| 2026-07-16 | ¥1,214.00 | -11.45% | ¥1,254.00 | ¥1,298.00 | ¥1,201.00 | 263.30K |
| 2026-07-15 | ¥1,371.00 | +1.56% | ¥1,347.00 | ¥1,372.00 | ¥1,342.00 | 53.80K |
| 2026-07-14 | ¥1,350.00 | -0.59% | ¥1,361.00 | ¥1,361.00 | ¥1,341.00 | 24.10K |
| 2026-07-13 | ¥1,358.00 | -1.59% | ¥1,380.00 | ¥1,385.00 | ¥1,348.00 | 25.50K |
| 2026-07-10 | ¥1,380.00 | +2.00% | ¥1,360.00 | ¥1,384.00 | ¥1,353.00 | 24.80K |
| 2026-07-09 | ¥1,353.00 | +0.15% | ¥1,350.00 | ¥1,364.00 | ¥1,344.00 | 17.10K |
| 2026-07-08 | ¥1,351.00 | -0.95% | ¥1,374.00 | ¥1,374.00 | ¥1,350.00 | 14.80K |
| 2026-07-07 | ¥1,364.00 | +0.66% | ¥1,355.00 | ¥1,368.00 | ¥1,352.00 | 15.60K |
| 2026-07-06 | ¥1,355.00 | +0.37% | ¥1,365.00 | ¥1,376.00 | ¥1,350.00 | 16.50K |
| 2026-07-03 | ¥1,350.00 | +1.35% | ¥1,335.00 | ¥1,350.00 | ¥1,327.00 | 19.10K |
| 2026-07-02 | ¥1,332.00 | -0.22% | ¥1,335.00 | ¥1,352.00 | ¥1,328.00 | 30.50K |
| 2026-07-01 | ¥1,335.00 | +0.30% | ¥1,323.00 | ¥1,346.00 | ¥1,323.00 | 14.20K |
| 2026-06-30 | ¥1,331.00 | +0.30% | ¥1,327.00 | ¥1,337.00 | ¥1,311.00 | 32.50K |
| 2026-06-29 | ¥1,327.00 | +0.45% | ¥1,330.00 | ¥1,338.00 | ¥1,325.00 | 17.00K |
| 2026-06-26 | ¥1,321.00 | -1.42% | ¥1,347.00 | ¥1,347.00 | ¥1,320.00 | 18.20K |
| 2026-06-25 | ¥1,340.00 | +1.52% | ¥1,330.00 | ¥1,343.00 | ¥1,326.00 | 30.60K |
| 2026-06-24 | ¥1,320.00 | +0.53% | ¥1,300.00 | ¥1,330.00 | ¥1,300.00 | 33.00K |
| 2026-06-23 | ¥1,313.00 | -1.06% | ¥1,327.00 | ¥1,335.00 | ¥1,313.00 | 23.00K |
| 2026-06-22 | ¥1,327.00 | -1.85% | ¥1,345.00 | ¥1,357.00 | ¥1,326.00 | 27.70K |
| 2026-06-19 | ¥1,352.00 | +1.73% | ¥1,337.00 | ¥1,356.00 | ¥1,331.00 | 27.50K |
| 2026-06-18 | ¥1,329.00 | +0.38% | ¥1,317.00 | ¥1,334.00 | ¥1,311.00 | 29.10K |
| 2026-06-17 | ¥1,324.00 | +0.68% | ¥1,320.00 | ¥1,339.00 | ¥1,305.00 | 24.40K |
| 2026-06-16 | ¥1,315.00 | +0.38% | ¥1,306.00 | ¥1,315.00 | ¥1,301.00 | 22.10K |
| 2026-06-15 | ¥1,310.00 | +1.08% | ¥1,311.00 | ¥1,320.00 | ¥1,302.00 | 22.00K |
| 2026-06-12 | ¥1,296.00 | +3.51% | ¥1,282.00 | ¥1,310.00 | ¥1,280.00 | 79.60K |
| 2026-06-11 | ¥1,252.00 | -2.11% | ¥1,266.00 | ¥1,274.00 | ¥1,230.00 | 66.20K |
| 2026-06-10 | ¥1,279.00 | -0.85% | ¥1,295.00 | ¥1,317.00 | ¥1,274.00 | 40.30K |
| 2026-06-09 | ¥1,290.00 | -0.69% | ¥1,315.00 | ¥1,321.00 | ¥1,287.00 | 39.60K |
| 2026-06-08 | ¥1,299.00 | -2.11% | ¥1,297.00 | ¥1,310.00 | ¥1,285.00 | 69.70K |
| 2026-06-05 | ¥1,327.00 | +1.30% | ¥1,312.00 | ¥1,332.00 | ¥1,309.00 | 28.80K |
| 2026-06-04 | ¥1,310.00 | +0.15% | ¥1,300.00 | ¥1,327.00 | ¥1,292.00 | 59.20K |
| 2026-06-03 | ¥1,308.00 | -1.65% | ¥1,333.00 | ¥1,339.00 | ¥1,308.00 | 55.60K |
| 2026-06-02 | ¥1,330.00 | -3.48% | ¥1,360.00 | ¥1,360.00 | ¥1,315.00 | 64.00K |
| 2026-06-01 | ¥1,378.00 | +2.84% | ¥1,351.00 | ¥1,379.00 | ¥1,345.00 | 64.60K |
| 2026-05-29 | ¥1,340.00 | +0.37% | ¥1,346.00 | ¥1,355.00 | ¥1,336.00 | 51.10K |
| 2026-05-28 | ¥1,335.00 | +1.37% | ¥1,317.00 | ¥1,335.00 | ¥1,300.00 | 51.60K |
| 2026-05-27 | ¥1,317.00 | +0.15% | ¥1,333.00 | ¥1,333.00 | ¥1,308.00 | 43.60K |
| 2026-05-26 | ¥1,315.00 | -0.98% | ¥1,331.00 | ¥1,334.00 | ¥1,307.00 | 32.40K |
| 2026-05-25 | ¥1,328.00 | +0.76% | ¥1,331.00 | ¥1,337.00 | ¥1,311.00 | 51.00K |