Japaniace Co., Ltd. 9558
TSE · Japan · Technology Services
¥1,981.00-23.00 (-1.15%)
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 | ¥1,981.00 | -1.15% | ¥2,000.00 | ¥2,002.00 | ¥1,980.00 | 8.00K |
| 2026-10-01 | ¥2,004.00 | +0.05% | ¥2,005.00 | ¥2,007.00 | ¥2,000.00 | 6.40K |
| 2026-09-30 | ¥2,003.00 | +1.16% | ¥1,998.00 | ¥2,003.00 | ¥1,989.00 | 6.20K |
| 2026-09-29 | ¥1,980.00 | -0.15% | ¥1,968.00 | ¥1,994.00 | ¥1,968.00 | 5.20K |
| 2026-09-28 | ¥1,983.00 | +0.81% | ¥1,978.00 | ¥1,984.00 | ¥1,968.00 | 3.20K |
| 2026-09-25 | ¥1,967.00 | -0.25% | ¥1,973.00 | ¥1,986.00 | ¥1,967.00 | 3.80K |
| 2026-09-24 | ¥1,972.00 | +0.15% | ¥1,979.00 | ¥1,980.00 | ¥1,969.00 | 1.60K |
| 2026-09-18 | ¥1,969.00 | -0.56% | ¥1,992.00 | ¥1,992.00 | ¥1,969.00 | 1.20K |
| 2026-09-17 | ¥1,980.00 | -0.25% | ¥1,982.00 | ¥1,990.00 | ¥1,961.00 | 3.70K |
| 2026-09-16 | ¥1,985.00 | -0.10% | ¥1,988.00 | ¥1,988.00 | ¥1,976.00 | 1.40K |
| 2026-09-15 | ¥1,987.00 | +1.17% | ¥1,988.00 | ¥1,988.00 | ¥1,973.00 | 600 |
| 2026-09-14 | ¥1,964.00 | +0.20% | ¥1,954.00 | ¥1,981.00 | ¥1,954.00 | 2.40K |
| 2026-09-11 | ¥1,960.00 | -0.76% | ¥1,975.00 | ¥1,975.00 | ¥1,960.00 | 2.30K |
| 2026-09-10 | ¥1,975.00 | -0.45% | ¥1,966.00 | ¥1,986.00 | ¥1,966.00 | 2.40K |
| 2026-09-09 | ¥1,984.00 | -0.15% | ¥1,990.00 | ¥1,990.00 | ¥1,975.00 | 1.50K |
| 2026-09-08 | ¥1,987.00 | +0.25% | ¥1,996.00 | ¥1,997.00 | ¥1,980.00 | 3.50K |
| 2026-09-07 | ¥1,982.00 | -0.75% | ¥1,997.00 | ¥1,999.00 | ¥1,982.00 | 4.60K |
| 2026-09-04 | ¥1,997.00 | +1.06% | ¥1,988.00 | ¥2,000.00 | ¥1,950.00 | 9.90K |
| 2026-09-03 | ¥1,976.00 | -0.70% | ¥1,991.00 | ¥1,993.00 | ¥1,971.00 | 7.70K |
| 2026-09-02 | ¥1,990.00 | -0.55% | ¥2,006.00 | ¥2,006.00 | ¥1,985.00 | 7.80K |
| 2026-09-01 | ¥2,001.00 | -0.40% | ¥2,009.00 | ¥2,018.00 | ¥2,001.00 | 6.90K |
| 2026-08-31 | ¥2,009.00 | +1.11% | ¥1,990.00 | ¥2,009.00 | ¥1,990.00 | 7.50K |
| 2026-08-28 | ¥1,987.00 | -0.15% | ¥1,993.00 | ¥2,014.00 | ¥1,943.00 | 20.30K |
| 2026-08-27 | ¥1,990.00 | 0.00% | ¥1,994.00 | ¥1,994.00 | ¥1,985.00 | 4.50K |
| 2026-08-26 | ¥1,990.00 | -0.10% | ¥1,998.00 | ¥1,998.00 | ¥1,990.00 | 2.00K |
| 2026-08-25 | ¥1,992.00 | -0.20% | ¥1,996.00 | ¥1,996.00 | ¥1,992.00 | 1.00K |
| 2026-08-24 | ¥1,996.00 | +1.22% | ¥1,983.00 | ¥1,997.00 | ¥1,983.00 | 4.90K |
| 2026-08-21 | ¥1,972.00 | -0.50% | ¥1,982.00 | ¥1,982.00 | ¥1,962.00 | 5.40K |
| 2026-08-20 | ¥1,982.00 | +1.48% | ¥1,966.00 | ¥1,982.00 | ¥1,955.00 | 4.30K |
| 2026-08-19 | ¥1,953.00 | -0.71% | ¥1,969.00 | ¥1,980.00 | ¥1,953.00 | 1.90K |
| 2026-08-18 | ¥1,967.00 | -0.15% | ¥1,981.00 | ¥1,982.00 | ¥1,967.00 | 2.60K |
| 2026-08-17 | ¥1,970.00 | -1.20% | ¥2,000.00 | ¥2,000.00 | ¥1,970.00 | 11.10K |
| 2026-08-14 | ¥1,994.00 | +0.50% | ¥1,984.00 | ¥2,000.00 | ¥1,984.00 | 3.00K |
| 2026-08-13 | ¥1,984.00 | 0.00% | ¥1,986.00 | ¥1,989.00 | ¥1,984.00 | 700 |
| 2026-08-12 | ¥1,984.00 | +1.22% | ¥1,999.00 | ¥2,000.00 | ¥1,971.00 | 7.90K |
| 2026-08-10 | ¥1,960.00 | +0.36% | ¥1,953.00 | ¥1,973.00 | ¥1,953.00 | 4.60K |
| 2026-08-07 | ¥1,953.00 | +0.26% | ¥1,949.00 | ¥1,953.00 | ¥1,949.00 | 1.10K |
| 2026-08-06 | ¥1,948.00 | -0.31% | ¥1,954.00 | ¥1,962.00 | ¥1,945.00 | 5.50K |
| 2026-08-05 | ¥1,954.00 | +1.19% | ¥1,953.00 | ¥1,954.00 | ¥1,945.00 | 800 |
| 2026-08-04 | ¥1,931.00 | -0.36% | ¥1,925.00 | ¥1,959.00 | ¥1,925.00 | 2.10K |
| 2026-08-03 | ¥1,938.00 | -0.72% | ¥1,952.00 | ¥1,953.00 | ¥1,935.00 | 4.00K |
| 2026-07-31 | ¥1,952.00 | -1.36% | ¥1,979.00 | ¥1,979.00 | ¥1,952.00 | 5.80K |
| 2026-07-30 | ¥1,979.00 | +0.71% | ¥1,970.00 | ¥1,985.00 | ¥1,968.00 | 5.40K |
| 2026-07-29 | ¥1,965.00 | +0.46% | ¥1,956.00 | ¥1,970.00 | ¥1,956.00 | 16.10K |
| 2026-07-28 | ¥1,956.00 | +1.09% | ¥1,933.00 | ¥1,956.00 | ¥1,933.00 | 8.70K |
| 2026-07-27 | ¥1,935.00 | +0.99% | ¥1,916.00 | ¥1,940.00 | ¥1,916.00 | 7.20K |
| 2026-07-24 | ¥1,916.00 | -0.21% | ¥1,924.00 | ¥1,924.00 | ¥1,916.00 | 5.00K |
| 2026-07-23 | ¥1,920.00 | +0.31% | ¥1,915.00 | ¥1,920.00 | ¥1,910.00 | 2.70K |
| 2026-07-22 | ¥1,914.00 | +0.16% | ¥1,911.00 | ¥1,919.00 | ¥1,911.00 | 6.50K |
| 2026-07-21 | ¥1,911.00 | -0.10% | ¥1,913.00 | ¥1,919.00 | ¥1,910.00 | 6.50K |
| 2026-07-17 | ¥1,913.00 | -0.52% | ¥1,928.00 | ¥1,928.00 | ¥1,900.00 | 10.60K |
| 2026-07-16 | ¥1,923.00 | 0.00% | ¥1,931.00 | ¥1,936.00 | ¥1,916.00 | 4.80K |
| 2026-07-15 | ¥1,923.00 | 0.00% | ¥1,923.00 | ¥1,929.00 | ¥1,912.00 | 3.10K |
| 2026-07-14 | ¥1,923.00 | +0.16% | ¥1,919.00 | ¥1,947.00 | ¥1,908.00 | 6.60K |
| 2026-07-13 | ¥1,920.00 | -0.98% | ¥1,939.00 | ¥1,955.00 | ¥1,912.00 | 9.00K |
| 2026-07-10 | ¥1,939.00 | +1.09% | ¥1,918.00 | ¥1,939.00 | ¥1,908.00 | 17.40K |
| 2026-07-09 | ¥1,918.00 | +2.29% | ¥1,866.00 | ¥1,918.00 | ¥1,866.00 | 23.50K |
| 2026-07-08 | ¥1,875.00 | +0.59% | ¥1,868.00 | ¥1,880.00 | ¥1,860.00 | 58.10K |
| 2026-07-07 | ¥1,864.00 | -6.57% | ¥1,870.00 | ¥1,920.00 | ¥1,861.00 | 96.60K |
| 2026-07-06 | ¥1,995.00 | -0.20% | ¥2,000.00 | ¥2,024.00 | ¥1,989.00 | 25.40K |
| 2026-07-03 | ¥1,999.00 | +0.86% | ¥1,982.00 | ¥2,000.00 | ¥1,982.00 | 13.60K |
| 2026-07-02 | ¥1,982.00 | +1.12% | ¥1,960.00 | ¥1,997.00 | ¥1,960.00 | 6.40K |
| 2026-07-01 | ¥1,960.00 | +1.50% | ¥1,931.00 | ¥1,977.00 | ¥1,931.00 | 9.80K |
| 2026-06-30 | ¥1,931.00 | +0.36% | ¥1,918.00 | ¥1,937.00 | ¥1,918.00 | 5.60K |
| 2026-06-29 | ¥1,924.00 | +0.94% | ¥1,905.00 | ¥1,925.00 | ¥1,905.00 | 3.50K |
| 2026-06-26 | ¥1,906.00 | -0.37% | ¥1,906.00 | ¥1,916.00 | ¥1,904.00 | 7.20K |
| 2026-06-25 | ¥1,913.00 | +0.21% | ¥1,905.00 | ¥1,923.00 | ¥1,905.00 | 3.60K |
| 2026-06-24 | ¥1,909.00 | -0.05% | ¥1,910.00 | ¥1,915.00 | ¥1,909.00 | 2.20K |
| 2026-06-23 | ¥1,910.00 | -0.57% | ¥1,921.00 | ¥1,924.00 | ¥1,908.00 | 4.70K |
| 2026-06-22 | ¥1,921.00 | -0.52% | ¥1,931.00 | ¥1,931.00 | ¥1,921.00 | 1.00K |
| 2026-06-19 | ¥1,931.00 | -0.87% | ¥1,950.00 | ¥1,951.00 | ¥1,929.00 | 5.40K |
| 2026-06-18 | ¥1,948.00 | +1.09% | ¥1,939.00 | ¥1,965.00 | ¥1,928.00 | 7.10K |
| 2026-06-17 | ¥1,927.00 | +1.00% | ¥1,908.00 | ¥1,944.00 | ¥1,908.00 | 4.70K |
| 2026-06-16 | ¥1,908.00 | +0.42% | ¥1,901.00 | ¥1,910.00 | ¥1,900.00 | 8.90K |
| 2026-06-15 | ¥1,900.00 | -0.84% | ¥1,916.00 | ¥1,918.00 | ¥1,900.00 | 6.30K |
| 2026-06-12 | ¥1,916.00 | 0.00% | ¥1,916.00 | ¥1,932.00 | ¥1,916.00 | 5.20K |
| 2026-06-11 | ¥1,916.00 | -0.21% | ¥1,916.00 | ¥1,918.00 | ¥1,897.00 | 9.80K |
| 2026-06-10 | ¥1,920.00 | -0.62% | ¥1,932.00 | ¥1,932.00 | ¥1,912.00 | 4.10K |
| 2026-06-09 | ¥1,932.00 | +0.63% | ¥1,921.00 | ¥1,932.00 | ¥1,920.00 | 2.80K |
| 2026-06-08 | ¥1,920.00 | -1.79% | ¥1,915.00 | ¥1,942.00 | ¥1,915.00 | 5.40K |
| 2026-06-05 | ¥1,955.00 | +2.25% | ¥1,919.00 | ¥1,977.00 | ¥1,908.00 | 11.30K |
| 2026-06-04 | ¥1,912.00 | +0.16% | ¥1,904.00 | ¥1,912.00 | ¥1,888.00 | 9.30K |
| 2026-06-03 | ¥1,909.00 | +0.47% | ¥1,918.00 | ¥1,920.00 | ¥1,880.00 | 21.40K |
| 2026-06-02 | ¥1,900.00 | -2.51% | ¥1,929.00 | ¥1,929.00 | ¥1,891.00 | 32.30K |
| 2026-06-01 | ¥1,949.00 | -1.86% | ¥1,986.00 | ¥1,986.00 | ¥1,940.00 | 18.70K |
| 2026-05-29 | ¥1,986.00 | +0.10% | ¥2,014.00 | ¥2,020.00 | ¥1,980.00 | 13.40K |
| 2026-05-28 | ¥1,984.00 | -3.78% | ¥2,013.00 | ¥2,020.00 | ¥1,975.00 | 27.00K |
| 2026-05-27 | ¥2,062.00 | -0.43% | ¥2,060.00 | ¥2,080.00 | ¥2,060.00 | 24.80K |
| 2026-05-26 | ¥2,071.00 | +0.10% | ¥2,079.00 | ¥2,093.00 | ¥2,071.00 | 11.50K |
| 2026-05-25 | ¥2,069.00 | -1.71% | ¥2,103.00 | ¥2,103.00 | ¥2,051.00 | 24.10K |