kabutan

JACCS CO., LTD.(8584) Historical

8584
TSE Prime
JACCS CO., LTD.
4,090
JPY
-45
(-1.09%)
Dec 5, 3:30 pm JST
26.45
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
4,084.5
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 9, 2025
4,460 JPY
52 Week Low Apr 7, 2025
3,095 JPY
Yearly High Sep 9, 2025
4,460 JPY
Yearly Low Apr 7, 2025
3,095 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 4,185 4,200 4,065 4,090 -95 -2.27% 456,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 4,085 4,185 4,040 4,185 +125 +3.08% 315,600
Nov 21, 2025 4,085 4,085 3,970 4,060 -30 -0.73% 457,900
Nov 14, 2025 4,030 4,130 4,015 4,090 +80 +2.00% 283,100
Nov 7, 2025 4,020 4,120 3,950 4,010 -25 -0.62% 495,200
Oct 31, 2025 4,200 4,210 4,005 4,035 -130 -3.12% 393,100
Oct 24, 2025 4,110 4,215 4,080 4,165 +100 +2.46% 243,100
Oct 17, 2025 4,030 4,140 4,025 4,065 -5 -0.12% 263,800
Oct 10, 2025 4,210 4,215 4,060 4,070 -65 -1.57% 364,400
Oct 3, 2025 4,315 4,355 4,075 4,135 -280 -6.34% 524,700
Sep 26, 2025 4,400 4,415 4,325 4,415 +15 +0.34% 426,700
Sep 19, 2025 4,410 4,410 4,315 4,400 +10 +0.23% 364,900
Sep 12, 2025 4,425 4,460 4,375 4,390 -30 -0.68% 301,200
Sep 5, 2025 4,285 4,430 4,260 4,420 +125 +2.91% 279,300
Aug 29, 2025 4,350 4,370 4,235 4,295 -5 -0.12% 294,000
Aug 22, 2025 4,210 4,300 4,180 4,300 +85 +2.02% 350,900
Aug 15, 2025 4,215 4,240 4,155 4,215 +40 +0.96% 371,800
Aug 8, 2025 4,095 4,275 4,090 4,175 0 0.00% 439,300
Aug 1, 2025 4,135 4,195 4,050 4,175 +40 +0.97% 737,700
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