JAIC Co., Ltd. 7073
TSE · Japan · Commercial Services
¥2,390.00-20.00 (-0.83%)
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 | ¥2,390.00 | -0.83% | ¥2,400.00 | ¥2,400.00 | ¥2,390.00 | 500 |
| 2026-10-01 | ¥2,410.00 | +1.30% | ¥2,379.00 | ¥2,424.00 | ¥2,372.00 | 2.30K |
| 2026-09-30 | ¥2,379.00 | 0.00% | ¥2,355.00 | ¥2,379.00 | ¥2,353.00 | 400 |
| 2026-09-29 | ¥2,379.00 | +0.76% | ¥2,360.00 | ¥2,379.00 | ¥2,352.00 | 800 |
| 2026-09-28 | ¥2,361.00 | -1.05% | ¥2,375.00 | ¥2,375.00 | ¥2,361.00 | 1.20K |
| 2026-09-25 | ¥2,386.00 | +3.29% | ¥2,410.00 | ¥2,410.00 | ¥2,346.00 | 3.00K |
| 2026-09-24 | ¥2,310.00 | +1.23% | ¥2,282.00 | ¥2,311.00 | ¥2,282.00 | 3.20K |
| 2026-09-18 | ¥2,282.00 | -0.17% | ¥2,286.00 | ¥2,286.00 | ¥2,282.00 | 1.70K |
| 2026-09-17 | ¥2,286.00 | -1.12% | ¥2,319.00 | ¥2,319.00 | ¥2,286.00 | 800 |
| 2026-09-16 | ¥2,312.00 | -0.82% | ¥2,313.00 | ¥2,322.00 | ¥2,312.00 | 1.10K |
| 2026-09-15 | ¥2,331.00 | -2.18% | ¥2,333.00 | ¥2,333.00 | ¥2,302.00 | 1.40K |
| 2026-09-14 | ¥2,383.00 | +3.52% | ¥2,303.00 | ¥2,383.00 | ¥2,303.00 | 3.20K |
| 2026-09-11 | ¥2,302.00 | -0.60% | ¥2,318.00 | ¥2,318.00 | ¥2,302.00 | 700 |
| 2026-09-10 | ¥2,316.00 | -0.90% | ¥2,316.00 | ¥2,316.00 | ¥2,316.00 | 100 |
| 2026-09-09 | ¥2,337.00 | -2.09% | ¥2,387.00 | ¥2,387.00 | ¥2,337.00 | 200 |
| 2026-09-08 | ¥2,387.00 | +2.31% | ¥2,310.00 | ¥2,387.00 | ¥2,310.00 | 400 |
| 2026-09-07 | ¥2,333.00 | -0.85% | ¥2,352.00 | ¥2,352.00 | ¥2,303.00 | 1.80K |
| 2026-09-04 | ¥2,353.00 | -0.30% | ¥2,348.00 | ¥2,395.00 | ¥2,348.00 | 700 |
| 2026-09-03 | ¥2,360.00 | +0.77% | ¥2,342.00 | ¥2,371.00 | ¥2,342.00 | 1.00K |
| 2026-09-02 | ¥2,342.00 | -2.25% | ¥2,360.00 | ¥2,361.00 | ¥2,342.00 | 1.10K |
| 2026-09-01 | ¥2,396.00 | +2.00% | ¥2,340.00 | ¥2,399.00 | ¥2,340.00 | 900 |
| 2026-08-31 | ¥2,349.00 | +4.17% | ¥2,256.00 | ¥2,350.00 | ¥2,256.00 | 1.90K |
| 2026-08-28 | ¥2,255.00 | +0.18% | ¥2,264.00 | ¥2,264.00 | ¥2,255.00 | 300 |
| 2026-08-27 | ¥2,251.00 | 0.00% | ¥2,252.00 | ¥2,253.00 | ¥2,251.00 | 600 |
| 2026-08-26 | ¥2,251.00 | -0.09% | ¥2,253.00 | ¥2,253.00 | ¥2,251.00 | 400 |
| 2026-08-25 | ¥2,253.00 | -0.09% | ¥2,255.00 | ¥2,256.00 | ¥2,253.00 | 700 |
| 2026-08-24 | ¥2,255.00 | -0.44% | ¥2,265.00 | ¥2,265.00 | ¥2,255.00 | 600 |
| 2026-08-21 | ¥2,265.00 | -0.88% | ¥2,285.00 | ¥2,285.00 | ¥2,255.00 | 800 |
| 2026-08-20 | ¥2,285.00 | +1.29% | ¥2,282.00 | ¥2,285.00 | ¥2,253.00 | 600 |
| 2026-08-19 | ¥2,256.00 | -1.40% | ¥2,258.00 | ¥2,258.00 | ¥2,255.00 | 900 |
| 2026-08-18 | ¥2,288.00 | +1.46% | ¥2,288.00 | ¥2,288.00 | ¥2,288.00 | 100 |
| 2026-08-17 | ¥2,255.00 | -0.04% | ¥2,256.00 | ¥2,280.00 | ¥2,255.00 | 600 |
| 2026-08-14 | ¥2,256.00 | -0.62% | ¥2,256.00 | ¥2,265.00 | ¥2,256.00 | 1.70K |
| 2026-08-13 | ¥2,270.00 | +0.93% | ¥2,284.00 | ¥2,294.00 | ¥2,270.00 | 1.80K |
| 2026-08-12 | ¥2,249.00 | -0.44% | ¥2,259.00 | ¥2,274.00 | ¥2,235.00 | 900 |
| 2026-08-10 | ¥2,259.00 | +1.71% | ¥2,259.00 | ¥2,259.00 | ¥2,259.00 | 300 |
| 2026-08-07 | ¥2,221.00 | +0.45% | ¥2,211.00 | ¥2,260.00 | ¥2,211.00 | 800 |
| 2026-08-06 | ¥2,211.00 | -0.41% | ¥2,230.00 | ¥2,230.00 | ¥2,211.00 | 1.10K |
| 2026-08-05 | ¥2,220.00 | 0.00% | ¥2,220.00 | ¥2,250.00 | ¥2,200.00 | 1.50K |
| 2026-08-04 | ¥2,220.00 | +0.23% | ¥2,216.00 | ¥2,266.00 | ¥2,216.00 | 1.40K |
| 2026-08-03 | ¥2,215.00 | -1.64% | ¥2,250.00 | ¥2,250.00 | ¥2,200.00 | 2.60K |
| 2026-07-31 | ¥2,252.00 | -0.57% | ¥2,290.00 | ¥2,290.00 | ¥2,252.00 | 2.80K |
| 2026-07-30 | ¥2,265.00 | -9.15% | ¥2,293.00 | ¥2,295.00 | ¥2,259.00 | 9.50K |
| 2026-07-29 | ¥2,493.00 | +0.40% | ¥2,460.00 | ¥2,520.00 | ¥2,460.00 | 6.60K |
| 2026-07-28 | ¥2,483.00 | +0.53% | ¥2,470.00 | ¥2,499.00 | ¥2,470.00 | 2.40K |
| 2026-07-27 | ¥2,470.00 | 0.00% | ¥2,460.00 | ¥2,470.00 | ¥2,452.00 | 2.40K |
| 2026-07-24 | ¥2,470.00 | +0.61% | ¥2,463.00 | ¥2,475.00 | ¥2,463.00 | 1.50K |
| 2026-07-23 | ¥2,455.00 | -0.65% | ¥2,471.00 | ¥2,471.00 | ¥2,450.00 | 1.50K |
| 2026-07-22 | ¥2,471.00 | -1.16% | ¥2,480.00 | ¥2,494.00 | ¥2,471.00 | 2.60K |
| 2026-07-21 | ¥2,500.00 | +0.60% | ¥2,495.00 | ¥2,502.00 | ¥2,492.00 | 1.50K |
| 2026-07-17 | ¥2,485.00 | -0.20% | ¥2,495.00 | ¥2,505.00 | ¥2,480.00 | 2.30K |
| 2026-07-16 | ¥2,490.00 | +1.01% | ¥2,498.00 | ¥2,498.00 | ¥2,470.00 | 800 |
| 2026-07-15 | ¥2,465.00 | +0.20% | ¥2,453.00 | ¥2,472.00 | ¥2,406.00 | 1.40K |
| 2026-07-14 | ¥2,460.00 | -0.97% | ¥2,472.00 | ¥2,485.00 | ¥2,460.00 | 1.60K |
| 2026-07-13 | ¥2,484.00 | -1.08% | ¥2,511.00 | ¥2,511.00 | ¥2,484.00 | 2.20K |
| 2026-07-10 | ¥2,511.00 | +0.04% | ¥2,500.00 | ¥2,546.00 | ¥2,500.00 | 1.80K |
| 2026-07-09 | ¥2,510.00 | -1.34% | ¥2,540.00 | ¥2,545.00 | ¥2,497.00 | 1.50K |
| 2026-07-08 | ¥2,544.00 | -0.55% | ¥2,570.00 | ¥2,570.00 | ¥2,544.00 | 1.60K |
| 2026-07-07 | ¥2,558.00 | +0.91% | ¥2,569.00 | ¥2,569.00 | ¥2,520.00 | 1.80K |
| 2026-07-06 | ¥2,535.00 | +2.09% | ¥2,499.00 | ¥2,570.00 | ¥2,499.00 | 1.40K |
| 2026-07-03 | ¥2,483.00 | +1.55% | ¥2,476.00 | ¥2,499.00 | ¥2,453.00 | 3.80K |
| 2026-07-02 | ¥2,445.00 | +0.62% | ¥2,419.00 | ¥2,470.00 | ¥2,402.00 | 3.20K |
| 2026-07-01 | ¥2,430.00 | +4.29% | ¥2,330.00 | ¥2,470.00 | ¥2,330.00 | 3.70K |
| 2026-06-30 | ¥2,330.00 | 0.00% | ¥2,330.00 | ¥2,345.00 | ¥2,283.00 | 1.40K |
| 2026-06-29 | ¥2,330.00 | +5.67% | ¥2,234.00 | ¥2,330.00 | ¥2,233.00 | 4.60K |
| 2026-06-26 | ¥2,205.00 | +0.23% | ¥2,200.00 | ¥2,237.00 | ¥2,191.00 | 2.40K |
| 2026-06-25 | ¥2,200.00 | +0.05% | ¥2,199.00 | ¥2,212.00 | ¥2,199.00 | 700 |
| 2026-06-24 | ¥2,199.00 | 0.00% | ¥2,180.00 | ¥2,199.00 | ¥2,151.00 | 1.40K |
| 2026-06-23 | ¥2,199.00 | -0.68% | ¥2,214.00 | ¥2,214.00 | ¥2,195.00 | 800 |
| 2026-06-22 | ¥2,214.00 | +0.14% | ¥2,211.00 | ¥2,214.00 | ¥2,200.00 | 1.70K |
| 2026-06-19 | ¥2,211.00 | +1.89% | ¥2,150.00 | ¥2,249.00 | ¥2,150.00 | 3.30K |
| 2026-06-18 | ¥2,170.00 | -0.91% | ¥2,169.00 | ¥2,170.00 | ¥2,165.00 | 500 |
| 2026-06-17 | ¥2,190.00 | +0.46% | ¥2,230.00 | ¥2,248.00 | ¥2,190.00 | 800 |
| 2026-06-16 | ¥2,180.00 | +1.25% | ¥2,151.00 | ¥2,202.00 | ¥2,147.00 | 800 |
| 2026-06-15 | ¥2,153.00 | -0.19% | ¥2,161.00 | ¥2,170.00 | ¥2,153.00 | 2.20K |
| 2026-06-12 | ¥2,157.00 | -4.18% | ¥2,251.00 | ¥2,516.00 | ¥2,157.00 | 16.40K |
| 2026-06-11 | ¥2,251.00 | -1.05% | ¥2,260.00 | ¥2,275.00 | ¥2,251.00 | 800 |
| 2026-06-10 | ¥2,275.00 | +0.66% | ¥2,275.00 | ¥2,275.00 | ¥2,275.00 | 100 |
| 2026-06-09 | ¥2,260.00 | -1.01% | ¥2,289.00 | ¥2,300.00 | ¥2,260.00 | 1.40K |
| 2026-06-08 | ¥2,283.00 | 0.00% | ¥2,283.00 | ¥2,283.00 | ¥2,283.00 | 200 |
| 2026-06-05 | ¥2,283.00 | -0.74% | ¥2,276.00 | ¥2,349.00 | ¥2,276.00 | 900 |
| 2026-06-04 | ¥2,300.00 | +1.32% | ¥2,267.00 | ¥2,300.00 | ¥2,267.00 | 1.00K |
| 2026-06-03 | ¥2,270.00 | -0.26% | ¥2,267.00 | ¥2,299.00 | ¥2,265.00 | 1.00K |
| 2026-06-02 | ¥2,276.00 | -1.00% | ¥2,291.00 | ¥2,291.00 | ¥2,266.00 | 400 |
| 2026-06-01 | ¥2,299.00 | -0.04% | ¥2,300.00 | ¥2,300.00 | ¥2,265.00 | 700 |
| 2026-05-29 | ¥2,300.00 | 0.00% | ¥2,250.00 | ¥2,300.00 | ¥2,250.00 | 400 |
| 2026-05-28 | ¥2,300.00 | -0.73% | ¥2,300.00 | ¥2,300.00 | ¥2,300.00 | 200 |
| 2026-05-27 | ¥2,317.00 | +2.52% | ¥2,345.00 | ¥2,360.00 | ¥2,276.00 | 2.30K |
| 2026-05-26 | ¥2,260.00 | +2.73% | ¥2,235.00 | ¥2,260.00 | ¥2,235.00 | 1.40K |
| 2026-05-25 | ¥2,200.00 | +0.32% | ¥2,193.00 | ¥2,200.00 | ¥2,193.00 | 400 |