kabutan

JACCS CO., LTD.(8584) Historical

8584
TSE Prime
JACCS CO., LTD.
4,175
JPY
+65
(+1.58%)
Aug 1, 3:30 pm JST
27.73
USD
Aug 1, 2:30 am EDT
Result
PTS
outside of trading hours
4,145
Aug 1, 10:55 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 2, 2024
4,620 JPY
52 Week Low Apr 7, 2025
3,095 JPY
Yearly High Mar 14, 2025
4,375 JPY
Yearly Low Apr 7, 2025
3,095 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 1, 2025 4,135 4,195 4,050 4,175 +40 +0.97% 841,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jul 25, 2025 4,065 4,165 4,045 4,135 +70 +1.72% 317,400
Jul 18, 2025 4,190 4,200 4,060 4,065 -125 -2.98% 265,600
Jul 11, 2025 4,050 4,200 4,020 4,190 +155 +3.84% 420,700
Jul 4, 2025 4,100 4,135 3,935 4,035 +45 +1.13% 484,200
Jun 27, 2025 3,890 4,030 3,795 3,990 +100 +2.57% 484,900
Jun 20, 2025 3,855 3,930 3,850 3,890 +40 +1.04% 485,300
Jun 13, 2025 3,985 4,000 3,845 3,850 -125 -3.14% 301,400
Jun 6, 2025 4,025 4,105 3,970 3,975 -80 -1.97% 450,600
May 30, 2025 3,840 4,085 3,840 4,055 +200 +5.19% 372,600
May 23, 2025 3,865 3,930 3,770 3,855 +25 +0.65% 392,200
May 16, 2025 3,810 3,900 3,705 3,830 +25 +0.66% 570,600
May 9, 2025 3,680 3,815 3,650 3,805 +125 +3.40% 194,100
May 2, 2025 3,770 3,800 3,680 3,680 -90 -2.39% 227,800
Apr 25, 2025 3,615 3,780 3,575 3,770 +160 +4.43% 314,400
Apr 18, 2025 3,510 3,630 3,485 3,610 +120 +3.44% 343,000
Apr 11, 2025 3,185 3,585 3,095 3,490 -5 -0.14% 959,500
Apr 4, 2025 3,965 3,965 3,455 3,495 -520 -12.95% 815,700
Mar 28, 2025 4,065 4,115 3,990 4,015 -50 -1.23% 566,200
Mar 21, 2025 3,955 4,240 3,955 4,065 +225 +5.86% 945,200
Mar 14, 2025 4,045 4,375 3,630 3,840 -160 -4.00% 1,298,900