Japan Communications Inc. 9424
TSE · Japan · Communications
¥120.00+2.00 (+1.69%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥120.00 | +1.69% | ¥118.00 | ¥121.00 | ¥117.00 | 2.79M |
| 2026-09-30 | ¥118.00 | +0.85% | ¥115.00 | ¥119.00 | ¥115.00 | 1.96M |
| 2026-09-29 | ¥117.00 | +1.74% | ¥116.00 | ¥118.00 | ¥114.00 | 2.17M |
| 2026-09-28 | ¥115.00 | -2.54% | ¥118.00 | ¥118.00 | ¥115.00 | 2.43M |
| 2026-09-25 | ¥118.00 | -1.67% | ¥118.00 | ¥120.00 | ¥117.00 | 1.78M |
| 2026-09-24 | ¥120.00 | 0.00% | ¥120.00 | ¥121.00 | ¥118.00 | 1.79M |
| 2026-09-18 | ¥120.00 | -0.83% | ¥120.00 | ¥121.00 | ¥119.00 | 1.50M |
| 2026-09-17 | ¥121.00 | 0.00% | ¥120.00 | ¥122.00 | ¥120.00 | 1.45M |
| 2026-09-16 | ¥121.00 | 0.00% | ¥121.00 | ¥121.00 | ¥119.00 | 2.25M |
| 2026-09-15 | ¥121.00 | 0.00% | ¥121.00 | ¥122.00 | ¥120.00 | 1.30M |
| 2026-09-14 | ¥121.00 | +2.54% | ¥119.00 | ¥121.00 | ¥118.00 | 1.41M |
| 2026-09-11 | ¥118.00 | 0.00% | ¥116.00 | ¥119.00 | ¥116.00 | 1.28M |
| 2026-09-10 | ¥118.00 | +0.85% | ¥117.00 | ¥119.00 | ¥116.00 | 1.31M |
| 2026-09-09 | ¥117.00 | -3.31% | ¥121.00 | ¥122.00 | ¥116.00 | 2.38M |
| 2026-09-08 | ¥121.00 | +0.83% | ¥120.00 | ¥123.00 | ¥118.00 | 3.08M |
| 2026-09-07 | ¥120.00 | +0.84% | ¥120.00 | ¥121.00 | ¥118.00 | 2.61M |
| 2026-09-04 | ¥119.00 | +2.59% | ¥116.00 | ¥120.00 | ¥116.00 | 3.05M |
| 2026-09-03 | ¥116.00 | -0.85% | ¥117.00 | ¥118.00 | ¥115.00 | 2.11M |
| 2026-09-02 | ¥117.00 | 0.00% | ¥119.00 | ¥119.00 | ¥116.00 | 1.72M |
| 2026-09-01 | ¥117.00 | -1.68% | ¥119.00 | ¥120.00 | ¥116.00 | 2.34M |
| 2026-08-31 | ¥119.00 | +0.85% | ¥119.00 | ¥120.00 | ¥117.00 | 2.69M |
| 2026-08-28 | ¥118.00 | +2.61% | ¥116.00 | ¥119.00 | ¥116.00 | 1.93M |
| 2026-08-27 | ¥115.00 | -1.71% | ¥116.00 | ¥118.00 | ¥115.00 | 1.23M |
| 2026-08-26 | ¥117.00 | 0.00% | ¥118.00 | ¥119.00 | ¥115.00 | 1.60M |
| 2026-08-25 | ¥117.00 | +3.54% | ¥113.00 | ¥118.00 | ¥112.00 | 2.41M |
| 2026-08-24 | ¥113.00 | -4.24% | ¥117.00 | ¥119.00 | ¥113.00 | 2.25M |
| 2026-08-21 | ¥118.00 | -0.84% | ¥120.00 | ¥120.00 | ¥117.00 | 1.93M |
| 2026-08-20 | ¥119.00 | +2.59% | ¥117.00 | ¥120.00 | ¥116.00 | 2.34M |
| 2026-08-19 | ¥116.00 | -0.85% | ¥116.00 | ¥117.00 | ¥115.00 | 1.55M |
| 2026-08-18 | ¥117.00 | +2.63% | ¥115.00 | ¥119.00 | ¥114.00 | 4.92M |
| 2026-08-17 | ¥114.00 | -0.87% | ¥113.00 | ¥114.00 | ¥112.00 | 1.21M |
| 2026-08-14 | ¥115.00 | +5.50% | ¥110.00 | ¥115.00 | ¥110.00 | 2.12M |
| 2026-08-13 | ¥109.00 | -2.68% | ¥110.00 | ¥112.00 | ¥109.00 | 1.76M |
| 2026-08-12 | ¥112.00 | +6.67% | ¥109.00 | ¥112.00 | ¥107.00 | 3.21M |
| 2026-08-10 | ¥105.00 | -0.94% | ¥105.00 | ¥108.00 | ¥102.00 | 3.29M |
| 2026-08-07 | ¥106.00 | -7.02% | ¥112.00 | ¥112.00 | ¥104.00 | 4.67M |
| 2026-08-06 | ¥114.00 | 0.00% | ¥114.00 | ¥115.00 | ¥112.00 | 2.43M |
| 2026-08-05 | ¥114.00 | -0.87% | ¥114.00 | ¥116.00 | ¥113.00 | 1.47M |
| 2026-08-04 | ¥115.00 | -0.86% | ¥116.00 | ¥116.00 | ¥114.00 | 821.80K |
| 2026-08-03 | ¥116.00 | +1.75% | ¥114.00 | ¥116.00 | ¥113.00 | 1.57M |
| 2026-07-31 | ¥114.00 | -0.87% | ¥113.00 | ¥116.00 | ¥112.00 | 1.26M |
| 2026-07-30 | ¥115.00 | +0.88% | ¥114.00 | ¥115.00 | ¥111.00 | 1.55M |
| 2026-07-29 | ¥114.00 | +1.79% | ¥112.00 | ¥116.00 | ¥112.00 | 2.40M |
| 2026-07-28 | ¥112.00 | -1.75% | ¥114.00 | ¥115.00 | ¥112.00 | 1.11M |
| 2026-07-27 | ¥114.00 | +3.64% | ¥110.00 | ¥114.00 | ¥110.00 | 1.10M |
| 2026-07-24 | ¥110.00 | -1.79% | ¥111.00 | ¥112.00 | ¥110.00 | 1.45M |
| 2026-07-23 | ¥112.00 | 0.00% | ¥112.00 | ¥113.00 | ¥111.00 | 1.30M |
| 2026-07-22 | ¥112.00 | -2.61% | ¥114.00 | ¥114.00 | ¥112.00 | 1.42M |
| 2026-07-21 | ¥115.00 | +1.77% | ¥114.00 | ¥116.00 | ¥113.00 | 1.40M |
| 2026-07-17 | ¥113.00 | -2.59% | ¥117.00 | ¥117.00 | ¥112.00 | 1.31M |
| 2026-07-16 | ¥116.00 | -1.69% | ¥118.00 | ¥121.00 | ¥115.00 | 1.99M |
| 2026-07-15 | ¥118.00 | +2.61% | ¥115.00 | ¥118.00 | ¥115.00 | 790.50K |
| 2026-07-14 | ¥115.00 | -0.86% | ¥115.00 | ¥118.00 | ¥115.00 | 1.36M |
| 2026-07-13 | ¥116.00 | +2.65% | ¥113.00 | ¥116.00 | ¥113.00 | 1.23M |
| 2026-07-10 | ¥113.00 | +1.80% | ¥110.00 | ¥115.00 | ¥109.00 | 1.71M |
| 2026-07-09 | ¥111.00 | 0.00% | ¥111.00 | ¥112.00 | ¥109.00 | 798.80K |
| 2026-07-08 | ¥111.00 | -0.89% | ¥112.00 | ¥112.00 | ¥110.00 | 912.30K |
| 2026-07-07 | ¥112.00 | 0.00% | ¥111.00 | ¥112.00 | ¥111.00 | 621.20K |
| 2026-07-06 | ¥112.00 | +2.75% | ¥109.00 | ¥113.00 | ¥109.00 | 1.61M |
| 2026-07-03 | ¥109.00 | +0.93% | ¥108.00 | ¥110.00 | ¥107.00 | 2.40M |
| 2026-07-02 | ¥108.00 | +2.86% | ¥105.00 | ¥109.00 | ¥105.00 | 2.37M |
| 2026-07-01 | ¥105.00 | -2.78% | ¥107.00 | ¥107.00 | ¥104.00 | 2.04M |
| 2026-06-30 | ¥108.00 | 0.00% | ¥108.00 | ¥108.00 | ¥106.00 | 2.05M |
| 2026-06-29 | ¥108.00 | +0.93% | ¥108.00 | ¥109.00 | ¥107.00 | 1.51M |
| 2026-06-26 | ¥107.00 | 0.00% | ¥106.00 | ¥108.00 | ¥106.00 | 1.18M |
| 2026-06-25 | ¥107.00 | 0.00% | ¥108.00 | ¥109.00 | ¥106.00 | 1.45M |
| 2026-06-24 | ¥107.00 | 0.00% | ¥108.00 | ¥109.00 | ¥106.00 | 1.80M |
| 2026-06-23 | ¥107.00 | -4.46% | ¥112.00 | ¥112.00 | ¥106.00 | 3.39M |
| 2026-06-22 | ¥112.00 | -0.88% | ¥113.00 | ¥115.00 | ¥112.00 | 1.08M |
| 2026-06-19 | ¥113.00 | -0.88% | ¥115.00 | ¥116.00 | ¥113.00 | 935.80K |
| 2026-06-18 | ¥114.00 | -0.87% | ¥115.00 | ¥117.00 | ¥113.00 | 1.64M |
| 2026-06-17 | ¥115.00 | +2.68% | ¥113.00 | ¥117.00 | ¥113.00 | 1.55M |
| 2026-06-16 | ¥112.00 | -0.88% | ¥115.00 | ¥115.00 | ¥112.00 | 1.24M |
| 2026-06-15 | ¥113.00 | 0.00% | ¥114.00 | ¥115.00 | ¥111.00 | 1.85M |
| 2026-06-12 | ¥113.00 | 0.00% | ¥115.00 | ¥115.00 | ¥111.00 | 1.95M |
| 2026-06-11 | ¥113.00 | -0.88% | ¥114.00 | ¥114.00 | ¥111.00 | 1.95M |
| 2026-06-10 | ¥114.00 | +0.88% | ¥113.00 | ¥115.00 | ¥112.00 | 1.85M |
| 2026-06-09 | ¥113.00 | 0.00% | ¥114.00 | ¥114.00 | ¥112.00 | 2.33M |
| 2026-06-08 | ¥113.00 | -2.59% | ¥113.00 | ¥115.00 | ¥111.00 | 2.35M |
| 2026-06-05 | ¥116.00 | +0.87% | ¥114.00 | ¥119.00 | ¥114.00 | 1.97M |
| 2026-06-04 | ¥115.00 | 0.00% | ¥114.00 | ¥116.00 | ¥113.00 | 2.19M |
| 2026-06-03 | ¥115.00 | +1.77% | ¥114.00 | ¥117.00 | ¥113.00 | 1.80M |
| 2026-06-02 | ¥113.00 | -1.74% | ¥113.00 | ¥114.00 | ¥111.00 | 2.16M |
| 2026-06-01 | ¥115.00 | +1.77% | ¥113.00 | ¥115.00 | ¥111.00 | 2.49M |
| 2026-05-29 | ¥113.00 | -1.74% | ¥116.00 | ¥117.00 | ¥113.00 | 1.86M |
| 2026-05-28 | ¥115.00 | 0.00% | ¥115.00 | ¥117.00 | ¥113.00 | 1.97M |
| 2026-05-27 | ¥115.00 | -1.71% | ¥116.00 | ¥117.00 | ¥113.00 | 3.79M |
| 2026-05-26 | ¥117.00 | -2.50% | ¥119.00 | ¥121.00 | ¥117.00 | 2.79M |
| 2026-05-25 | ¥120.00 | -2.44% | ¥124.00 | ¥125.00 | ¥120.00 | 3.77M |
| 2026-05-22 | ¥123.00 | +2.50% | ¥122.00 | ¥124.00 | ¥121.00 | 2.55M |