kabutan

JRC Co.,Ltd.(6224) Historical

6224
TSE Growth
JRC Co.,Ltd.
1,354
JPY
+27
(+2.03%)
Dec 15, 3:30 pm JST
8.73
USD
Dec 15, 1:30 am EST
Result
PTS
outside of trading hours
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 15, 2025 1,325 1,369 1,308 1,354 +27 +2.03% 102,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Oct 18, 2024 962 1,021 936 938 -68 -6.76% 590,700
Oct 11, 2024 1,030 1,031 976 1,006 -6 -0.59% 460,500
Oct 4, 2024 1,020 1,059 1,007 1,012 -55 -5.15% 186,800
Sep 27, 2024 1,073 1,073 1,031 1,067 -5 -0.47% 190,600
Sep 20, 2024 1,033 1,075 998 1,072 +42 +4.08% 254,700
Sep 13, 2024 920 1,043 914 1,030 +74 +7.74% 343,300
Sep 6, 2024 986 1,030 954 956 -20 -2.05% 622,300
Aug 30, 2024 969 990 938 976 +8 +0.83% 321,300
Aug 23, 2024 899 1,023 887 968 +69 +7.68% 687,500
Aug 16, 2024 854 902 851 899 +52 +6.14% 185,000
Aug 9, 2024 790 860 705 847 +8 +0.95% 798,500
Aug 2, 2024 973 993 838 839 -114 -11.96% 634,500
Jul 26, 2024 1,030 1,030 936 953 -62 -6.11% 454,200
Jul 19, 2024 1,050 1,145 1,012 1,015 +51 +5.29% 1,074,800
Jul 12, 2024 978 990 938 964 -9 -0.92% 422,300
Jul 5, 2024 1,034 1,057 963 973 -47 -4.61% 373,100
Jun 28, 2024 1,020 1,051 996 1,020 +35 +3.55% 764,000
Jun 21, 2024 914 990 896 985 +131 +15.34% 624,300
Jun 14, 2024 835 864 831 854 +17 +2.03% 221,300
Jun 7, 2024 890 890 830 837 -41 -4.67% 205,000