JBCC Holdings Inc. 9889
TSE · Japan · Electronic Technology
¥1,744.00+16.00 (+0.93%)
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 | ¥1,744.00 | +0.93% | ¥1,744.00 | ¥1,763.00 | ¥1,714.00 | 211.50K |
| 2026-09-30 | ¥1,728.00 | +0.76% | ¥1,722.00 | ¥1,739.00 | ¥1,699.00 | 259.60K |
| 2026-09-29 | ¥1,715.00 | +0.18% | ¥1,685.00 | ¥1,732.00 | ¥1,677.00 | 209.20K |
| 2026-09-28 | ¥1,712.00 | +1.30% | ¥1,699.00 | ¥1,714.00 | ¥1,673.00 | 151.90K |
| 2026-09-25 | ¥1,690.00 | +0.24% | ¥1,677.00 | ¥1,690.00 | ¥1,664.00 | 164.30K |
| 2026-09-24 | ¥1,686.00 | -0.94% | ¥1,691.00 | ¥1,698.00 | ¥1,665.00 | 121.90K |
| 2026-09-18 | ¥1,702.00 | -0.41% | ¥1,709.00 | ¥1,741.00 | ¥1,693.00 | 194.20K |
| 2026-09-17 | ¥1,709.00 | +0.89% | ¥1,689.00 | ¥1,727.00 | ¥1,689.00 | 131.60K |
| 2026-09-16 | ¥1,694.00 | -0.65% | ¥1,716.00 | ¥1,727.00 | ¥1,692.00 | 206.70K |
| 2026-09-15 | ¥1,705.00 | +2.22% | ¥1,686.00 | ¥1,707.00 | ¥1,665.00 | 202.90K |
| 2026-09-14 | ¥1,668.00 | +4.71% | ¥1,620.00 | ¥1,675.00 | ¥1,615.00 | 195.80K |
| 2026-09-11 | ¥1,593.00 | +0.63% | ¥1,583.00 | ¥1,602.00 | ¥1,547.00 | 180.30K |
| 2026-09-10 | ¥1,583.00 | +0.76% | ¥1,562.00 | ¥1,587.00 | ¥1,557.00 | 144.60K |
| 2026-09-09 | ¥1,571.00 | -1.32% | ¥1,582.00 | ¥1,588.00 | ¥1,560.00 | 194.90K |
| 2026-09-08 | ¥1,592.00 | -2.57% | ¥1,624.00 | ¥1,628.00 | ¥1,592.00 | 146.90K |
| 2026-09-07 | ¥1,634.00 | -2.68% | ¥1,673.00 | ¥1,677.00 | ¥1,621.00 | 165.80K |
| 2026-09-04 | ¥1,679.00 | +0.78% | ¥1,666.00 | ¥1,684.00 | ¥1,656.00 | 167.10K |
| 2026-09-03 | ¥1,666.00 | -0.83% | ¥1,662.00 | ¥1,677.00 | ¥1,653.00 | 152.40K |
| 2026-09-02 | ¥1,680.00 | -3.06% | ¥1,704.00 | ¥1,717.00 | ¥1,668.00 | 188.60K |
| 2026-09-01 | ¥1,733.00 | -3.24% | ¥1,786.00 | ¥1,793.00 | ¥1,731.00 | 140.10K |
| 2026-08-31 | ¥1,791.00 | +0.51% | ¥1,779.00 | ¥1,801.00 | ¥1,779.00 | 142.80K |
| 2026-08-28 | ¥1,782.00 | +4.09% | ¥1,748.00 | ¥1,797.00 | ¥1,735.00 | 188.00K |
| 2026-08-27 | ¥1,712.00 | -0.93% | ¥1,726.00 | ¥1,750.00 | ¥1,706.00 | 153.90K |
| 2026-08-26 | ¥1,728.00 | +0.47% | ¥1,726.00 | ¥1,751.00 | ¥1,723.00 | 164.30K |
| 2026-08-25 | ¥1,720.00 | -1.32% | ¥1,750.00 | ¥1,753.00 | ¥1,714.00 | 148.30K |
| 2026-08-24 | ¥1,743.00 | -0.80% | ¥1,778.00 | ¥1,818.00 | ¥1,740.00 | 349.40K |
| 2026-08-21 | ¥1,757.00 | +1.15% | ¥1,739.00 | ¥1,763.00 | ¥1,737.00 | 321.70K |
| 2026-08-20 | ¥1,737.00 | +3.39% | ¥1,696.00 | ¥1,738.00 | ¥1,685.00 | 217.00K |
| 2026-08-19 | ¥1,680.00 | -1.12% | ¥1,700.00 | ¥1,700.00 | ¥1,679.00 | 196.90K |
| 2026-08-18 | ¥1,699.00 | -0.29% | ¥1,696.00 | ¥1,719.00 | ¥1,680.00 | 165.70K |
| 2026-08-17 | ¥1,704.00 | -1.79% | ¥1,711.00 | ¥1,728.00 | ¥1,695.00 | 244.10K |
| 2026-08-14 | ¥1,735.00 | +3.03% | ¥1,699.00 | ¥1,749.00 | ¥1,684.00 | 195.40K |
| 2026-08-13 | ¥1,684.00 | -1.41% | ¥1,700.00 | ¥1,711.00 | ¥1,661.00 | 162.50K |
| 2026-08-12 | ¥1,708.00 | +0.53% | ¥1,724.00 | ¥1,745.00 | ¥1,701.00 | 236.00K |
| 2026-08-10 | ¥1,699.00 | +0.24% | ¥1,701.00 | ¥1,707.00 | ¥1,672.00 | 203.40K |
| 2026-08-07 | ¥1,695.00 | +0.71% | ¥1,700.00 | ¥1,724.00 | ¥1,683.00 | 218.40K |
| 2026-08-06 | ¥1,683.00 | +1.08% | ¥1,666.00 | ¥1,699.00 | ¥1,641.00 | 231.30K |
| 2026-08-05 | ¥1,665.00 | +0.06% | ¥1,678.00 | ¥1,692.00 | ¥1,647.00 | 249.70K |
| 2026-08-04 | ¥1,664.00 | -1.89% | ¥1,723.00 | ¥1,768.00 | ¥1,657.00 | 370.20K |
| 2026-08-03 | ¥1,696.00 | +4.95% | ¥1,630.00 | ¥1,707.00 | ¥1,617.00 | 497.30K |
| 2026-07-31 | ¥1,616.00 | -2.12% | ¥1,590.00 | ¥1,633.00 | ¥1,555.00 | 479.20K |
| 2026-07-30 | ¥1,651.00 | -1.67% | ¥1,679.00 | ¥1,698.00 | ¥1,638.00 | 286.10K |
| 2026-07-29 | ¥1,679.00 | +6.67% | ¥1,610.00 | ¥1,679.00 | ¥1,581.00 | 420.70K |
| 2026-07-28 | ¥1,574.00 | +1.88% | ¥1,561.00 | ¥1,592.00 | ¥1,553.00 | 274.60K |
| 2026-07-27 | ¥1,545.00 | +6.55% | ¥1,480.00 | ¥1,549.00 | ¥1,480.00 | 214.20K |
| 2026-07-24 | ¥1,450.00 | +1.54% | ¥1,413.00 | ¥1,454.00 | ¥1,404.00 | 211.60K |
| 2026-07-23 | ¥1,428.00 | -1.04% | ¥1,425.00 | ¥1,439.00 | ¥1,414.00 | 166.00K |
| 2026-07-22 | ¥1,443.00 | -0.76% | ¥1,439.00 | ¥1,454.00 | ¥1,427.00 | 141.30K |
| 2026-07-21 | ¥1,454.00 | +1.89% | ¥1,453.00 | ¥1,465.00 | ¥1,444.00 | 127.60K |
| 2026-07-17 | ¥1,427.00 | -1.11% | ¥1,448.00 | ¥1,462.00 | ¥1,418.00 | 131.10K |
| 2026-07-16 | ¥1,443.00 | +0.63% | ¥1,446.00 | ¥1,468.00 | ¥1,437.00 | 96.90K |
| 2026-07-15 | ¥1,434.00 | -0.90% | ¥1,422.00 | ¥1,443.00 | ¥1,419.00 | 111.20K |
| 2026-07-14 | ¥1,447.00 | +3.06% | ¥1,410.00 | ¥1,460.00 | ¥1,400.00 | 234.50K |
| 2026-07-13 | ¥1,404.00 | -0.35% | ¥1,413.00 | ¥1,417.00 | ¥1,358.00 | 260.30K |
| 2026-07-10 | ¥1,409.00 | +0.28% | ¥1,405.00 | ¥1,427.00 | ¥1,402.00 | 124.60K |
| 2026-07-09 | ¥1,405.00 | +0.64% | ¥1,386.00 | ¥1,424.00 | ¥1,385.00 | 192.50K |
| 2026-07-08 | ¥1,396.00 | +1.45% | ¥1,399.00 | ¥1,410.00 | ¥1,388.00 | 225.90K |
| 2026-07-07 | ¥1,376.00 | +0.81% | ¥1,373.00 | ¥1,395.00 | ¥1,369.00 | 200.90K |
| 2026-07-06 | ¥1,365.00 | +2.48% | ¥1,345.00 | ¥1,369.00 | ¥1,340.00 | 268.60K |
| 2026-07-03 | ¥1,332.00 | +3.66% | ¥1,329.00 | ¥1,340.00 | ¥1,315.00 | 202.30K |
| 2026-07-02 | ¥1,285.00 | +3.88% | ¥1,297.00 | ¥1,307.00 | ¥1,277.00 | 228.50K |
| 2026-07-01 | ¥1,237.00 | -0.40% | ¥1,240.00 | ¥1,250.00 | ¥1,229.00 | 126.30K |
| 2026-06-30 | ¥1,242.00 | +0.40% | ¥1,249.00 | ¥1,254.00 | ¥1,237.00 | 185.10K |
| 2026-06-29 | ¥1,237.00 | +2.06% | ¥1,235.00 | ¥1,269.00 | ¥1,228.00 | 233.60K |
| 2026-06-26 | ¥1,212.00 | +1.42% | ¥1,191.00 | ¥1,215.00 | ¥1,190.00 | 142.60K |
| 2026-06-25 | ¥1,195.00 | +2.05% | ¥1,185.00 | ¥1,203.00 | ¥1,168.00 | 147.90K |
| 2026-06-24 | ¥1,171.00 | +1.56% | ¥1,163.00 | ¥1,183.00 | ¥1,163.00 | 145.90K |
| 2026-06-23 | ¥1,153.00 | -1.62% | ¥1,159.00 | ¥1,165.00 | ¥1,145.00 | 190.40K |
| 2026-06-22 | ¥1,172.00 | +0.69% | ¥1,160.00 | ¥1,182.00 | ¥1,157.00 | 117.90K |
| 2026-06-19 | ¥1,164.00 | -1.85% | ¥1,175.00 | ¥1,183.00 | ¥1,159.00 | 208.50K |
| 2026-06-18 | ¥1,186.00 | +2.51% | ¥1,164.00 | ¥1,186.00 | ¥1,164.00 | 148.50K |
| 2026-06-17 | ¥1,157.00 | -0.52% | ¥1,166.00 | ¥1,175.00 | ¥1,154.00 | 148.30K |
| 2026-06-16 | ¥1,163.00 | -1.77% | ¥1,171.00 | ¥1,182.00 | ¥1,152.00 | 156.40K |
| 2026-06-15 | ¥1,184.00 | +1.54% | ¥1,178.00 | ¥1,204.00 | ¥1,176.00 | 182.90K |
| 2026-06-12 | ¥1,166.00 | -1.02% | ¥1,161.00 | ¥1,172.00 | ¥1,151.00 | 293.60K |
| 2026-06-11 | ¥1,178.00 | -0.42% | ¥1,190.00 | ¥1,199.00 | ¥1,165.00 | 177.60K |
| 2026-06-10 | ¥1,183.00 | +0.08% | ¥1,182.00 | ¥1,204.00 | ¥1,182.00 | 113.80K |
| 2026-06-09 | ¥1,182.00 | -0.34% | ¥1,190.00 | ¥1,202.00 | ¥1,177.00 | 191.10K |
| 2026-06-08 | ¥1,186.00 | -0.67% | ¥1,178.00 | ¥1,189.00 | ¥1,173.00 | 189.70K |
| 2026-06-05 | ¥1,194.00 | +0.76% | ¥1,195.00 | ¥1,217.00 | ¥1,190.00 | 99.50K |
| 2026-06-04 | ¥1,185.00 | -2.55% | ¥1,178.00 | ¥1,192.00 | ¥1,168.00 | 158.80K |
| 2026-06-03 | ¥1,216.00 | -2.49% | ¥1,246.00 | ¥1,254.00 | ¥1,204.00 | 219.60K |
| 2026-06-02 | ¥1,247.00 | +1.05% | ¥1,235.00 | ¥1,254.00 | ¥1,224.00 | 248.50K |
| 2026-06-01 | ¥1,234.00 | +3.78% | ¥1,205.00 | ¥1,248.00 | ¥1,204.00 | 315.10K |
| 2026-05-29 | ¥1,189.00 | -0.08% | ¥1,185.00 | ¥1,219.00 | ¥1,185.00 | 258.00K |
| 2026-05-28 | ¥1,190.00 | +0.08% | ¥1,189.00 | ¥1,190.00 | ¥1,167.00 | 188.10K |
| 2026-05-27 | ¥1,189.00 | +0.34% | ¥1,192.00 | ¥1,193.00 | ¥1,175.00 | 195.60K |
| 2026-05-26 | ¥1,185.00 | -2.07% | ¥1,202.00 | ¥1,210.00 | ¥1,185.00 | 169.50K |
| 2026-05-25 | ¥1,210.00 | +0.08% | ¥1,219.00 | ¥1,234.00 | ¥1,196.00 | 179.00K |
| 2026-05-22 | ¥1,209.00 | -0.98% | ¥1,226.00 | ¥1,229.00 | ¥1,201.00 | 105.10K |