Jaccs Co., Ltd. 8584
TSE · Japan · Finance
¥3,460.00-60.00 (-1.70%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3,460.00 | -1.70% | ¥3,500.00 | ¥3,500.00 | ¥3,450.00 | 114.10K |
| 2026-10-01 | ¥3,520.00 | -1.26% | ¥3,550.00 | ¥3,555.00 | ¥3,500.00 | 200.30K |
| 2026-09-30 | ¥3,565.00 | +0.28% | ¥3,580.00 | ¥3,590.00 | ¥3,525.00 | 213.50K |
| 2026-09-29 | ¥3,555.00 | -4.05% | ¥3,600.00 | ¥3,605.00 | ¥3,535.00 | 247.40K |
| 2026-09-28 | ¥3,705.00 | -1.20% | ¥3,760.00 | ¥3,770.00 | ¥3,700.00 | 322.30K |
| 2026-09-25 | ¥3,750.00 | +1.21% | ¥3,695.00 | ¥3,755.00 | ¥3,690.00 | 134.30K |
| 2026-09-24 | ¥3,705.00 | +0.82% | ¥3,715.00 | ¥3,735.00 | ¥3,685.00 | 118.10K |
| 2026-09-18 | ¥3,675.00 | -1.74% | ¥3,740.00 | ¥3,745.00 | ¥3,675.00 | 451.30K |
| 2026-09-17 | ¥3,740.00 | 0.00% | ¥3,740.00 | ¥3,750.00 | ¥3,725.00 | 113.30K |
| 2026-09-16 | ¥3,740.00 | +0.13% | ¥3,735.00 | ¥3,760.00 | ¥3,730.00 | 77.80K |
| 2026-09-15 | ¥3,735.00 | 0.00% | ¥3,730.00 | ¥3,765.00 | ¥3,725.00 | 107.20K |
| 2026-09-14 | ¥3,735.00 | +0.13% | ¥3,720.00 | ¥3,745.00 | ¥3,695.00 | 80.10K |
| 2026-09-11 | ¥3,730.00 | +1.08% | ¥3,650.00 | ¥3,745.00 | ¥3,640.00 | 144.40K |
| 2026-09-10 | ¥3,690.00 | -1.07% | ¥3,705.00 | ¥3,720.00 | ¥3,685.00 | 123.10K |
| 2026-09-09 | ¥3,730.00 | -0.53% | ¥3,740.00 | ¥3,760.00 | ¥3,715.00 | 99.00K |
| 2026-09-08 | ¥3,750.00 | -0.66% | ¥3,760.00 | ¥3,765.00 | ¥3,745.00 | 61.00K |
| 2026-09-07 | ¥3,775.00 | +0.67% | ¥3,745.00 | ¥3,790.00 | ¥3,740.00 | 121.50K |
| 2026-09-04 | ¥3,750.00 | -1.19% | ¥3,795.00 | ¥3,800.00 | ¥3,730.00 | 130.30K |
| 2026-09-03 | ¥3,795.00 | +0.26% | ¥3,815.00 | ¥3,850.00 | ¥3,795.00 | 84.60K |
| 2026-09-02 | ¥3,785.00 | -1.30% | ¥3,805.00 | ¥3,815.00 | ¥3,780.00 | 91.70K |
| 2026-09-01 | ¥3,835.00 | +0.26% | ¥3,820.00 | ¥3,855.00 | ¥3,815.00 | 70.00K |
| 2026-08-31 | ¥3,825.00 | -0.65% | ¥3,855.00 | ¥3,855.00 | ¥3,800.00 | 113.50K |
| 2026-08-28 | ¥3,850.00 | -1.03% | ¥3,860.00 | ¥3,890.00 | ¥3,840.00 | 183.80K |
| 2026-08-27 | ¥3,890.00 | +0.26% | ¥3,895.00 | ¥3,935.00 | ¥3,880.00 | 119.40K |
| 2026-08-26 | ¥3,880.00 | +1.17% | ¥3,840.00 | ¥3,895.00 | ¥3,835.00 | 107.00K |
| 2026-08-25 | ¥3,835.00 | 0.00% | ¥3,850.00 | ¥3,875.00 | ¥3,825.00 | 103.50K |
| 2026-08-24 | ¥3,835.00 | +1.32% | ¥3,800.00 | ¥3,850.00 | ¥3,780.00 | 114.90K |
| 2026-08-21 | ¥3,785.00 | +0.66% | ¥3,765.00 | ¥3,790.00 | ¥3,750.00 | 65.40K |
| 2026-08-20 | ¥3,760.00 | +0.53% | ¥3,735.00 | ¥3,760.00 | ¥3,705.00 | 66.30K |
| 2026-08-19 | ¥3,740.00 | +0.54% | ¥3,745.00 | ¥3,745.00 | ¥3,695.00 | 110.20K |
| 2026-08-18 | ¥3,720.00 | -0.80% | ¥3,740.00 | ¥3,775.00 | ¥3,715.00 | 146.10K |
| 2026-08-17 | ¥3,750.00 | -1.06% | ¥3,780.00 | ¥3,790.00 | ¥3,745.00 | 77.40K |
| 2026-08-14 | ¥3,790.00 | +0.26% | ¥3,780.00 | ¥3,800.00 | ¥3,770.00 | 70.00K |
| 2026-08-13 | ¥3,780.00 | +0.13% | ¥3,780.00 | ¥3,800.00 | ¥3,745.00 | 72.80K |
| 2026-08-12 | ¥3,775.00 | +0.40% | ¥3,775.00 | ¥3,790.00 | ¥3,750.00 | 138.30K |
| 2026-08-10 | ¥3,760.00 | +0.40% | ¥3,745.00 | ¥3,775.00 | ¥3,705.00 | 90.70K |
| 2026-08-07 | ¥3,745.00 | 0.00% | ¥3,680.00 | ¥3,780.00 | ¥3,670.00 | 140.00K |
| 2026-08-06 | ¥3,745.00 | +3.45% | ¥3,645.00 | ¥3,755.00 | ¥3,620.00 | 167.10K |
| 2026-08-05 | ¥3,620.00 | +0.14% | ¥3,655.00 | ¥3,665.00 | ¥3,615.00 | 90.40K |
| 2026-08-04 | ¥3,615.00 | -0.55% | ¥3,640.00 | ¥3,655.00 | ¥3,610.00 | 99.00K |
| 2026-08-03 | ¥3,635.00 | -2.94% | ¥3,730.00 | ¥3,730.00 | ¥3,635.00 | 163.50K |
| 2026-07-31 | ¥3,745.00 | -0.53% | ¥3,750.00 | ¥3,785.00 | ¥3,735.00 | 121.20K |
| 2026-07-30 | ¥3,765.00 | -1.44% | ¥3,800.00 | ¥3,805.00 | ¥3,740.00 | 141.30K |
| 2026-07-29 | ¥3,820.00 | +1.73% | ¥3,755.00 | ¥3,830.00 | ¥3,745.00 | 139.00K |
| 2026-07-28 | ¥3,755.00 | -0.27% | ¥3,780.00 | ¥3,780.00 | ¥3,725.00 | 83.50K |
| 2026-07-27 | ¥3,765.00 | +2.03% | ¥3,720.00 | ¥3,765.00 | ¥3,710.00 | 127.70K |
| 2026-07-24 | ¥3,690.00 | -0.67% | ¥3,670.00 | ¥3,700.00 | ¥3,650.00 | 111.50K |
| 2026-07-23 | ¥3,715.00 | -1.72% | ¥3,765.00 | ¥3,775.00 | ¥3,690.00 | 157.40K |
| 2026-07-22 | ¥3,780.00 | -1.95% | ¥3,785.00 | ¥3,825.00 | ¥3,750.00 | 172.90K |
| 2026-07-21 | ¥3,855.00 | +2.39% | ¥3,795.00 | ¥3,875.00 | ¥3,785.00 | 127.20K |
| 2026-07-17 | ¥3,765.00 | +0.53% | ¥3,750.00 | ¥3,800.00 | ¥3,725.00 | 105.30K |
| 2026-07-16 | ¥3,745.00 | 0.00% | ¥3,760.00 | ¥3,790.00 | ¥3,735.00 | 79.30K |
| 2026-07-15 | ¥3,745.00 | +0.81% | ¥3,740.00 | ¥3,760.00 | ¥3,720.00 | 82.00K |
| 2026-07-14 | ¥3,715.00 | +1.09% | ¥3,705.00 | ¥3,760.00 | ¥3,680.00 | 102.40K |
| 2026-07-13 | ¥3,675.00 | -0.41% | ¥3,700.00 | ¥3,710.00 | ¥3,670.00 | 77.00K |
| 2026-07-10 | ¥3,690.00 | +0.96% | ¥3,655.00 | ¥3,695.00 | ¥3,655.00 | 77.60K |
| 2026-07-09 | ¥3,655.00 | +0.27% | ¥3,640.00 | ¥3,685.00 | ¥3,605.00 | 89.90K |
| 2026-07-08 | ¥3,645.00 | -0.27% | ¥3,660.00 | ¥3,680.00 | ¥3,645.00 | 90.70K |
| 2026-07-07 | ¥3,655.00 | -0.27% | ¥3,690.00 | ¥3,690.00 | ¥3,655.00 | 109.20K |
| 2026-07-06 | ¥3,665.00 | +1.10% | ¥3,625.00 | ¥3,680.00 | ¥3,610.00 | 88.60K |
| 2026-07-03 | ¥3,625.00 | +0.83% | ¥3,625.00 | ¥3,655.00 | ¥3,605.00 | 117.80K |
| 2026-07-02 | ¥3,595.00 | +0.98% | ¥3,610.00 | ¥3,630.00 | ¥3,580.00 | 112.50K |
| 2026-07-01 | ¥3,560.00 | +0.99% | ¥3,540.00 | ¥3,560.00 | ¥3,510.00 | 113.90K |
| 2026-06-30 | ¥3,525.00 | +0.86% | ¥3,510.00 | ¥3,550.00 | ¥3,490.00 | 129.30K |
| 2026-06-29 | ¥3,495.00 | +1.45% | ¥3,585.00 | ¥3,585.00 | ¥3,460.00 | 257.50K |
| 2026-06-26 | ¥3,445.00 | +0.58% | ¥3,435.00 | ¥3,455.00 | ¥3,425.00 | 86.00K |
| 2026-06-25 | ¥3,425.00 | +0.44% | ¥3,455.00 | ¥3,455.00 | ¥3,420.00 | 63.50K |
| 2026-06-24 | ¥3,410.00 | -0.29% | ¥3,440.00 | ¥3,460.00 | ¥3,410.00 | 105.40K |
| 2026-06-23 | ¥3,420.00 | -1.16% | ¥3,450.00 | ¥3,460.00 | ¥3,420.00 | 87.70K |
| 2026-06-22 | ¥3,460.00 | -1.70% | ¥3,515.00 | ¥3,525.00 | ¥3,460.00 | 112.40K |
| 2026-06-19 | ¥3,520.00 | -0.14% | ¥3,540.00 | ¥3,545.00 | ¥3,480.00 | 174.50K |
| 2026-06-18 | ¥3,525.00 | +0.28% | ¥3,530.00 | ¥3,555.00 | ¥3,505.00 | 117.20K |
| 2026-06-17 | ¥3,515.00 | -1.95% | ¥3,585.00 | ¥3,605.00 | ¥3,515.00 | 108.70K |
| 2026-06-16 | ¥3,585.00 | +0.84% | ¥3,560.00 | ¥3,585.00 | ¥3,535.00 | 109.10K |
| 2026-06-15 | ¥3,555.00 | -0.42% | ¥3,585.00 | ¥3,635.00 | ¥3,555.00 | 172.10K |
| 2026-06-12 | ¥3,570.00 | +0.71% | ¥3,540.00 | ¥3,605.00 | ¥3,540.00 | 119.10K |
| 2026-06-11 | ¥3,545.00 | -0.14% | ¥3,550.00 | ¥3,570.00 | ¥3,515.00 | 110.70K |
| 2026-06-10 | ¥3,550.00 | +2.16% | ¥3,495.00 | ¥3,590.00 | ¥3,490.00 | 223.60K |
| 2026-06-09 | ¥3,475.00 | +0.87% | ¥3,450.00 | ¥3,515.00 | ¥3,450.00 | 171.60K |
| 2026-06-08 | ¥3,445.00 | -0.29% | ¥3,435.00 | ¥3,465.00 | ¥3,410.00 | 147.20K |
| 2026-06-05 | ¥3,455.00 | +2.52% | ¥3,400.00 | ¥3,470.00 | ¥3,390.00 | 194.10K |
| 2026-06-04 | ¥3,370.00 | -1.89% | ¥3,405.00 | ¥3,410.00 | ¥3,360.00 | 167.70K |
| 2026-06-03 | ¥3,435.00 | +1.48% | ¥3,355.00 | ¥3,440.00 | ¥3,355.00 | 211.60K |
| 2026-06-02 | ¥3,385.00 | -0.29% | ¥3,370.00 | ¥3,405.00 | ¥3,330.00 | 167.80K |
| 2026-06-01 | ¥3,395.00 | -2.72% | ¥3,485.00 | ¥3,485.00 | ¥3,380.00 | 247.90K |
| 2026-05-29 | ¥3,490.00 | +0.58% | ¥3,470.00 | ¥3,515.00 | ¥3,460.00 | 162.20K |
| 2026-05-28 | ¥3,470.00 | +0.58% | ¥3,470.00 | ¥3,475.00 | ¥3,435.00 | 224.70K |
| 2026-05-27 | ¥3,450.00 | +0.15% | ¥3,450.00 | ¥3,470.00 | ¥3,435.00 | 139.80K |
| 2026-05-26 | ¥3,445.00 | -1.01% | ¥3,465.00 | ¥3,485.00 | ¥3,445.00 | 120.60K |
| 2026-05-25 | ¥3,480.00 | -1.28% | ¥3,530.00 | ¥3,540.00 | ¥3,430.00 | 191.70K |