JALCO Holdings Inc. 6625
TSE · Japan · Finance
¥330.00-7.00 (-2.08%)
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 | ¥326.00 | -3.26% | ¥338.00 | ¥338.00 | ¥323.00 | 296.40K |
| 2026-10-01 | ¥337.00 | -2.03% | ¥343.00 | ¥345.00 | ¥337.00 | 258.70K |
| 2026-09-30 | ¥344.00 | -4.18% | ¥354.00 | ¥356.00 | ¥343.00 | 691.90K |
| 2026-09-29 | ¥359.00 | 0.00% | ¥355.00 | ¥363.00 | ¥355.00 | 748.30K |
| 2026-09-28 | ¥359.00 | -0.55% | ¥362.00 | ¥362.00 | ¥357.00 | 1.82M |
| 2026-09-25 | ¥361.00 | -0.82% | ¥364.00 | ¥364.00 | ¥357.00 | 570.20K |
| 2026-09-24 | ¥364.00 | -1.09% | ¥369.00 | ¥369.00 | ¥364.00 | 431.40K |
| 2026-09-18 | ¥368.00 | +0.27% | ¥369.00 | ¥370.00 | ¥366.00 | 174.00K |
| 2026-09-17 | ¥367.00 | +1.66% | ¥365.00 | ¥369.00 | ¥364.00 | 342.60K |
| 2026-09-16 | ¥361.00 | -1.37% | ¥367.00 | ¥368.00 | ¥361.00 | 194.70K |
| 2026-09-15 | ¥366.00 | -0.81% | ¥368.00 | ¥370.00 | ¥366.00 | 129.40K |
| 2026-09-14 | ¥369.00 | -0.27% | ¥366.00 | ¥380.00 | ¥366.00 | 181.10K |
| 2026-09-11 | ¥370.00 | -0.54% | ¥369.00 | ¥371.00 | ¥367.00 | 211.40K |
| 2026-09-10 | ¥372.00 | -1.06% | ¥376.00 | ¥377.00 | ¥371.00 | 134.00K |
| 2026-09-09 | ¥376.00 | -0.27% | ¥377.00 | ¥379.00 | ¥376.00 | 90.00K |
| 2026-09-08 | ¥377.00 | -0.26% | ¥377.00 | ¥382.00 | ¥374.00 | 112.30K |
| 2026-09-07 | ¥378.00 | 0.00% | ¥380.00 | ¥380.00 | ¥376.00 | 53.70K |
| 2026-09-04 | ¥378.00 | +0.53% | ¥376.00 | ¥380.00 | ¥376.00 | 121.80K |
| 2026-09-03 | ¥376.00 | -2.59% | ¥382.00 | ¥384.00 | ¥373.00 | 275.10K |
| 2026-09-02 | ¥386.00 | -1.78% | ¥389.00 | ¥391.00 | ¥384.00 | 241.30K |
| 2026-09-01 | ¥393.00 | -0.76% | ¥396.00 | ¥397.00 | ¥390.00 | 184.30K |
| 2026-08-31 | ¥396.00 | +1.54% | ¥391.00 | ¥399.00 | ¥387.00 | 288.10K |
| 2026-08-28 | ¥390.00 | +1.30% | ¥388.00 | ¥394.00 | ¥385.00 | 360.90K |
| 2026-08-27 | ¥385.00 | +0.79% | ¥383.00 | ¥387.00 | ¥381.00 | 148.50K |
| 2026-08-26 | ¥382.00 | +0.26% | ¥383.00 | ¥386.00 | ¥380.00 | 188.20K |
| 2026-08-25 | ¥381.00 | +1.33% | ¥376.00 | ¥382.00 | ¥373.00 | 203.00K |
| 2026-08-24 | ¥376.00 | -2.34% | ¥386.00 | ¥386.00 | ¥375.00 | 325.80K |
| 2026-08-21 | ¥385.00 | +1.05% | ¥382.00 | ¥385.00 | ¥378.00 | 121.30K |
| 2026-08-20 | ¥381.00 | +1.33% | ¥378.00 | ¥382.00 | ¥378.00 | 142.30K |
| 2026-08-19 | ¥376.00 | -1.05% | ¥380.00 | ¥380.00 | ¥374.00 | 197.20K |
| 2026-08-18 | ¥380.00 | +0.26% | ¥382.00 | ¥385.00 | ¥380.00 | 243.40K |
| 2026-08-17 | ¥379.00 | +0.53% | ¥377.00 | ¥382.00 | ¥375.00 | 219.50K |
| 2026-08-14 | ¥377.00 | +3.01% | ¥372.00 | ¥381.00 | ¥370.00 | 360.50K |
| 2026-08-13 | ¥366.00 | +0.27% | ¥366.00 | ¥374.00 | ¥362.00 | 365.50K |
| 2026-08-12 | ¥365.00 | +0.55% | ¥362.00 | ¥368.00 | ¥361.00 | 149.20K |
| 2026-08-10 | ¥363.00 | 0.00% | ¥366.00 | ¥370.00 | ¥361.00 | 224.30K |
| 2026-08-07 | ¥363.00 | +1.97% | ¥359.00 | ¥366.00 | ¥359.00 | 203.90K |
| 2026-08-06 | ¥356.00 | +0.56% | ¥354.00 | ¥358.00 | ¥352.00 | 146.40K |
| 2026-08-05 | ¥354.00 | +2.31% | ¥347.00 | ¥355.00 | ¥347.00 | 204.80K |
| 2026-08-04 | ¥346.00 | -0.57% | ¥349.00 | ¥353.00 | ¥346.00 | 163.90K |
| 2026-08-03 | ¥348.00 | -2.79% | ¥353.00 | ¥353.00 | ¥337.00 | 370.40K |
| 2026-07-31 | ¥358.00 | +5.60% | ¥339.00 | ¥363.00 | ¥336.00 | 1.12M |
| 2026-07-30 | ¥339.00 | +0.89% | ¥335.00 | ¥340.00 | ¥331.00 | 184.20K |
| 2026-07-29 | ¥336.00 | -1.75% | ¥342.00 | ¥345.00 | ¥334.00 | 331.10K |
| 2026-07-28 | ¥342.00 | -1.16% | ¥348.00 | ¥348.00 | ¥340.00 | 317.90K |
| 2026-07-27 | ¥346.00 | -0.29% | ¥346.00 | ¥348.00 | ¥342.00 | 181.50K |
| 2026-07-24 | ¥347.00 | -0.57% | ¥349.00 | ¥349.00 | ¥344.00 | 71.40K |
| 2026-07-23 | ¥349.00 | +0.58% | ¥347.00 | ¥349.00 | ¥343.00 | 117.90K |
| 2026-07-22 | ¥347.00 | +0.29% | ¥347.00 | ¥351.00 | ¥346.00 | 113.00K |
| 2026-07-21 | ¥346.00 | +0.29% | ¥343.00 | ¥349.00 | ¥343.00 | 107.60K |
| 2026-07-17 | ¥345.00 | -1.43% | ¥351.00 | ¥352.00 | ¥342.00 | 242.30K |
| 2026-07-16 | ¥350.00 | 0.00% | ¥350.00 | ¥353.00 | ¥347.00 | 214.10K |
| 2026-07-15 | ¥350.00 | +2.04% | ¥344.00 | ¥351.00 | ¥344.00 | 153.20K |
| 2026-07-14 | ¥343.00 | -0.29% | ¥344.00 | ¥346.00 | ¥341.00 | 159.90K |
| 2026-07-13 | ¥344.00 | -0.58% | ¥346.00 | ¥355.00 | ¥341.00 | 239.30K |
| 2026-07-10 | ¥346.00 | +1.17% | ¥344.00 | ¥351.00 | ¥340.00 | 458.30K |
| 2026-07-09 | ¥342.00 | +0.59% | ¥341.00 | ¥345.00 | ¥336.00 | 228.80K |
| 2026-07-08 | ¥340.00 | +0.29% | ¥340.00 | ¥346.00 | ¥338.00 | 236.20K |
| 2026-07-07 | ¥339.00 | +1.80% | ¥333.00 | ¥339.00 | ¥333.00 | 161.50K |
| 2026-07-06 | ¥333.00 | -0.89% | ¥338.00 | ¥344.00 | ¥332.00 | 200.30K |
| 2026-07-03 | ¥336.00 | -2.61% | ¥346.00 | ¥347.00 | ¥335.00 | 316.90K |
| 2026-07-02 | ¥345.00 | +0.29% | ¥346.00 | ¥357.00 | ¥342.00 | 424.90K |
| 2026-07-01 | ¥344.00 | +2.69% | ¥335.00 | ¥349.00 | ¥335.00 | 297.80K |
| 2026-06-30 | ¥335.00 | +1.52% | ¥329.00 | ¥337.00 | ¥322.00 | 254.30K |
| 2026-06-29 | ¥330.00 | +2.17% | ¥326.00 | ¥330.00 | ¥324.00 | 193.20K |
| 2026-06-26 | ¥323.00 | +2.22% | ¥318.00 | ¥324.00 | ¥318.00 | 218.00K |
| 2026-06-25 | ¥316.00 | 0.00% | ¥321.00 | ¥321.00 | ¥313.00 | 205.50K |
| 2026-06-24 | ¥316.00 | 0.00% | ¥319.00 | ¥321.00 | ¥316.00 | 152.10K |
| 2026-06-23 | ¥316.00 | -0.94% | ¥319.00 | ¥322.00 | ¥316.00 | 228.50K |
| 2026-06-22 | ¥319.00 | -3.63% | ¥327.00 | ¥328.00 | ¥316.00 | 443.20K |
| 2026-06-19 | ¥331.00 | 0.00% | ¥331.00 | ¥334.00 | ¥323.00 | 210.00K |
| 2026-06-18 | ¥331.00 | +2.48% | ¥325.00 | ¥331.00 | ¥321.00 | 174.20K |
| 2026-06-17 | ¥323.00 | +1.89% | ¥323.00 | ¥329.00 | ¥319.00 | 342.10K |
| 2026-06-16 | ¥317.00 | -2.46% | ¥324.00 | ¥324.00 | ¥314.00 | 417.40K |
| 2026-06-15 | ¥325.00 | +0.31% | ¥329.00 | ¥333.00 | ¥320.00 | 329.40K |
| 2026-06-12 | ¥324.00 | +0.62% | ¥326.00 | ¥329.00 | ¥321.00 | 267.50K |
| 2026-06-11 | ¥322.00 | 0.00% | ¥319.00 | ¥326.00 | ¥313.00 | 484.40K |
| 2026-06-10 | ¥322.00 | -0.62% | ¥326.00 | ¥328.00 | ¥313.00 | 561.40K |
| 2026-06-09 | ¥324.00 | -2.70% | ¥341.00 | ¥343.00 | ¥321.00 | 438.30K |
| 2026-06-08 | ¥333.00 | -4.58% | ¥345.00 | ¥348.00 | ¥332.00 | 307.70K |
| 2026-06-05 | ¥349.00 | +1.75% | ¥346.00 | ¥355.00 | ¥346.00 | 306.20K |
| 2026-06-04 | ¥343.00 | +2.08% | ¥334.00 | ¥350.00 | ¥333.00 | 294.50K |
| 2026-06-03 | ¥336.00 | -0.30% | ¥337.00 | ¥338.00 | ¥330.00 | 209.60K |
| 2026-06-02 | ¥337.00 | +2.43% | ¥330.00 | ¥341.00 | ¥328.00 | 527.10K |
| 2026-06-01 | ¥329.00 | +0.92% | ¥330.00 | ¥332.00 | ¥320.00 | 534.40K |
| 2026-05-29 | ¥326.00 | -0.61% | ¥328.00 | ¥334.00 | ¥326.00 | 338.10K |
| 2026-05-28 | ¥328.00 | +0.61% | ¥325.00 | ¥329.00 | ¥321.00 | 269.60K |
| 2026-05-27 | ¥326.00 | +0.31% | ¥327.00 | ¥328.00 | ¥322.00 | 310.10K |
| 2026-05-26 | ¥325.00 | -0.61% | ¥325.00 | ¥329.00 | ¥324.00 | 263.80K |
| 2026-05-25 | ¥327.00 | -1.21% | ¥331.00 | ¥332.00 | ¥324.00 | 406.10K |