JRC Co.,Ltd.(6224) Historical

52 Week High Sep 26, 2025

1,826 JPY

52 Week Low May 8, 2025

937 JPY

Yearly High Feb 17, 2026

1,552 JPY

Yearly Low Mar 23, 2026

1,126 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,197	1,227	1,195	1,212	+14	+1.17%	41,000

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	1,202	1,213	1,196	1,198	-10	-0.83%	72,300
Apr 27, 2026	1,205	1,210	1,188	1,208	+3	+0.25%	33,000
Apr 24, 2026	1,220	1,225	1,192	1,205	-15	-1.23%	41,700
Apr 23, 2026	1,219	1,222	1,170	1,220	+1	+0.08%	68,400
Apr 22, 2026	1,225	1,238	1,214	1,219	-7	-0.57%	34,500
Apr 21, 2026	1,223	1,234	1,216	1,226	+17	+1.41%	51,000
Apr 20, 2026	1,220	1,220	1,199	1,209	+4	+0.33%	54,300
Apr 17, 2026	1,200	1,228	1,187	1,205	+22	+1.86%	103,300
Apr 16, 2026	1,163	1,203	1,163	1,183	+13	+1.11%	118,000
Apr 15, 2026	1,185	1,209	1,144	1,170	-75	-6.02%	324,200
Apr 14, 2026	1,255	1,265	1,237	1,245	+10	+0.81%	74,000
Apr 13, 2026	1,244	1,244	1,223	1,235	-12	-0.96%	25,700
Apr 10, 2026	1,267	1,267	1,239	1,247	0	0.00%	25,800
Apr 9, 2026	1,259	1,266	1,241	1,247	-12	-0.95%	28,900
Apr 8, 2026	1,239	1,269	1,236	1,259	+40	+3.28%	46,800
Apr 7, 2026	1,220	1,241	1,214	1,219	+5	+0.41%	29,600
Apr 6, 2026	1,200	1,214	1,195	1,214	+15	+1.25%	21,300
Apr 3, 2026	1,204	1,209	1,185	1,199	+18	+1.52%	44,300
Apr 2, 2026	1,205	1,228	1,173	1,181	-12	-1.01%	43,800
Apr 1, 2026	1,184	1,205	1,174	1,193	+34	+2.93%	49,500