kabutan

JRC Co.,Ltd.(6224) Historical

6224
TSE Growth
JRC Co.,Ltd.
1,367
JPY
+16
(+1.18%)
Dec 5, 3:14 pm JST
8.83
USD
Dec 5, 1:14 am EST
Result
PTS
outside of trading hours
1,367
Dec 5, 3:10 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 26, 2025
1,826 JPY
52 Week Low Apr 7, 2025
824 JPY
Yearly High Sep 26, 2025
1,826 JPY
Yearly Low Apr 7, 2025
824 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,341 1,371 1,308 1,367 +28 +2.09% 175,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,324 1,344 1,277 1,339 +27 +2.06% 156,000
Nov 21, 2025 1,376 1,376 1,289 1,312 -64 -4.65% 293,200
Nov 14, 2025 1,340 1,388 1,326 1,376 +63 +4.80% 306,400
Nov 7, 2025 1,327 1,364 1,305 1,313 -28 -2.09% 294,600
Oct 31, 2025 1,324 1,372 1,282 1,341 +36 +2.76% 567,600
Oct 24, 2025 1,270 1,319 1,253 1,305 +30 +2.35% 689,000
Oct 17, 2025 1,646 1,688 1,271 1,275 -378 -22.87% 1,511,800
Oct 10, 2025 1,714 1,719 1,646 1,653 -42 -2.48% 292,600
Oct 3, 2025 1,822 1,822 1,635 1,695 -103 -5.73% 387,600
Sep 26, 2025 1,753 1,826 1,718 1,798 +25 +1.41% 319,100
Sep 19, 2025 1,751 1,793 1,718 1,773 +37 +2.13% 234,600
Sep 12, 2025 1,769 1,812 1,729 1,736 -38 -2.14% 361,600
Sep 5, 2025 1,749 1,781 1,668 1,774 +59 +3.44% 423,300
Aug 29, 2025 1,630 1,729 1,584 1,715 +115 +7.19% 560,300
Aug 22, 2025 1,594 1,631 1,510 1,600 +35 +2.24% 519,500
Aug 15, 2025 1,538 1,594 1,501 1,565 +54 +3.57% 397,800
Aug 8, 2025 1,467 1,550 1,430 1,511 +44 +3.00% 514,100
Aug 1, 2025 1,550 1,555 1,365 1,467 -48 -3.17% 580,900
Jul 25, 2025 1,508 1,555 1,456 1,515 +7 +0.46% 449,800
Jul 18, 2025 1,150 1,641 1,118 1,508 +363 +31.70% 1,727,200