JRC Co.,Ltd.(JP:6224)
Â¥1,207.00+55.00 (+4.77%)
JP:6224
JRC Co.,Ltd. historical prices
Â¥1,207.00
At close:+55.00 (+4.77%)
Want to see JP:6224 full AI Analyst Report?
JRC Co.,Ltd. (6224) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,160.00 | 1,223.00 | 1,160.00 | 1,207.00 | 1,207.00 | +4.77% | 71,900 | 2.44 |
| Nov 12, 2026 | 1,122.00 | 1,155.00 | 1,118.00 | 1,152.00 | 1,152.00 | +3.04% | 42,400 | 1.46 |
| Nov 11, 2026 | 1,110.00 | 1,122.00 | 1,101.00 | 1,118.00 | 1,118.00 | +0.99% | 21,100 | 0.72 |
| Nov 10, 2026 | 1,074.00 | 1,114.00 | 1,074.00 | 1,107.00 | 1,107.00 | +4.43% | 38,900 | 1.34 |
| Nov 09, 2026 | 1,069.00 | 1,083.00 | 1,057.00 | 1,058.00 | 1,058.00 | -0.19% | 40,800 | 1.40 |
| Nov 06, 2026 | 1,068.00 | 1,076.00 | 1,050.00 | 1,060.00 | 1,060.00 | -5.27% | 79,400 | 2.84 |
| Nov 05, 2026 | 1,127.00 | 1,149.00 | 1,110.00 | 1,119.00 | 1,119.00 | +2.01% | 37,100 | 1.34 |
| Nov 04, 2026 | 1,130.00 | 1,130.00 | 1,080.00 | 1,097.00 | 1,097.00 | -2.14% | 52,000 | 1.90 |
| Nov 03, 2026 | 1,121.00 | 1,153.00 | 1,121.00 | 1,121.00 | 1,121.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,150.00 | 1,153.00 | 1,121.00 | 1,121.00 | 1,121.00 | -2.10% | 33,100 | 1.20 |
| Oct 30, 2026 | 1,163.00 | 1,178.00 | 1,145.00 | 1,145.00 | 1,145.00 | -2.14% | 21,300 | 0.77 |
| Oct 29, 2026 | 1,159.00 | 1,178.00 | 1,150.00 | 1,170.00 | 1,170.00 | +0.69% | 27,200 | 0.98 |
| Oct 28, 2026 | 1,150.00 | 1,174.00 | 1,150.00 | 1,162.00 | 1,162.00 | +1.04% | 25,000 | 0.90 |
| Oct 27, 2026 | 1,150.00 | 1,162.00 | 1,142.00 | 1,150.00 | 1,150.00 | 0.00% | 13,300 | 0.47 |
| Oct 26, 2026 | 1,142.00 | 1,151.00 | 1,087.00 | 1,150.00 | 1,150.00 | +1.68% | 93,400 | 3.35 |
| Oct 23, 2026 | 1,156.00 | 1,157.00 | 1,115.00 | 1,131.00 | 1,131.00 | -3.00% | 59,000 | 2.12 |
| Oct 22, 2026 | 1,157.00 | 1,177.00 | 1,157.00 | 1,166.00 | 1,166.00 | +0.95% | 15,300 | 0.54 |
| Oct 21, 2026 | 1,180.00 | 1,180.00 | 1,130.00 | 1,155.00 | 1,155.00 | +0.43% | 32,900 | 1.14 |
| Oct 20, 2026 | 1,196.00 | 1,203.00 | 1,146.00 | 1,150.00 | 1,150.00 | -2.54% | 44,500 | 1.53 |
| Oct 19, 2026 | 1,208.00 | 1,210.00 | 1,180.00 | 1,180.00 | 1,180.00 | -3.12% | 19,900 | 0.65 |
| Oct 16, 2026 | 1,161.00 | 1,224.00 | 1,161.00 | 1,218.00 | 1,218.00 | +7.69% | 69,600 | 2.29 |
| Oct 15, 2026 | 1,153.00 | 1,153.00 | 1,128.00 | 1,131.00 | 1,131.00 | -1.91% | 17,400 | 0.58 |
| Oct 14, 2026 | 1,159.00 | 1,159.00 | 1,143.00 | 1,153.00 | 1,153.00 | -0.43% | 9,900 | 0.31 |
| Oct 13, 2026 | 1,132.00 | 1,159.00 | 1,126.00 | 1,158.00 | 1,158.00 | +2.30% | 8,800 | 0.24 |
| Oct 12, 2026 | 1,132.00 | 1,141.00 | 1,125.00 | 1,132.00 | 1,132.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,130.00 | 1,141.00 | 1,125.00 | 1,132.00 | 1,132.00 | +0.98% | 18,000 | 0.48 |
| Oct 08, 2026 | 1,131.00 | 1,136.00 | 1,115.00 | 1,121.00 | 1,121.00 | -1.75% | 21,800 | 0.58 |
| Oct 07, 2026 | 1,137.00 | 1,151.00 | 1,128.00 | 1,141.00 | 1,141.00 | +0.35% | 15,200 | 0.41 |
| Oct 06, 2026 | 1,150.00 | 1,154.00 | 1,133.00 | 1,137.00 | 1,137.00 | -1.56% | 27,700 | 0.74 |
| Oct 05, 2026 | 1,143.00 | 1,158.00 | 1,141.00 | 1,155.00 | 1,155.00 | +1.14% | 17,500 | 0.47 |
| Oct 02, 2026 | 1,171.00 | 1,178.00 | 1,141.00 | 1,142.00 | 1,142.00 | -3.95% | 30,800 | 0.83 |
| Oct 01, 2026 | 1,179.00 | 1,189.00 | 1,176.00 | 1,189.00 | 1,189.00 | +0.85% | 18,600 | 0.50 |
| Sep 30, 2026 | 1,192.00 | 1,192.00 | 1,170.00 | 1,179.00 | 1,179.00 | +0.26% | 15,900 | 0.43 |
| Sep 29, 2026 | 1,198.00 | 1,204.00 | 1,171.00 | 1,176.00 | 1,176.00 | -2.33% | 37,000 | 1.00 |
| Sep 28, 2026 | 1,210.00 | 1,211.00 | 1,200.00 | 1,204.00 | 1,204.00 | -0.66% | 9,700 | 0.26 |
| Sep 25, 2026 | 1,219.00 | 1,219.00 | 1,201.00 | 1,212.00 | 1,212.00 | +1.00% | 12,300 | 0.33 |
| Sep 24, 2026 | 1,213.00 | 1,215.00 | 1,194.00 | 1,200.00 | 1,200.00 | -1.07% | 23,000 | 0.62 |
| Sep 23, 2026 | 1,225.00 | 1,225.00 | 1,209.00 | 1,213.00 | 1,213.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,225.00 | 1,225.00 | 1,209.00 | 1,213.00 | 1,213.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,225.00 | 1,225.00 | 1,209.00 | 1,213.00 | 1,213.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,225.00 | 1,225.00 | 1,209.00 | 1,213.00 | 1,213.00 | -0.74% | 11,100 | 0.29 |
| Sep 17, 2026 | 1,201.00 | 1,225.00 | 1,201.00 | 1,222.00 | 1,222.00 | +0.33% | 17,100 | 0.44 |
| Sep 16, 2026 | 1,215.00 | 1,223.00 | 1,201.00 | 1,218.00 | 1,218.00 | +0.33% | 14,100 | 0.36 |
| Sep 15, 2026 | 1,202.00 | 1,216.00 | 1,198.00 | 1,214.00 | 1,214.00 | +1.00% | 13,900 | 0.35 |
| Sep 14, 2026 | 1,176.00 | 1,203.00 | 1,164.00 | 1,202.00 | 1,202.00 | +2.30% | 30,000 | 0.76 |
| Sep 11, 2026 | 1,170.00 | 1,183.00 | 1,162.00 | 1,175.00 | 1,175.00 | -1.26% | 21,500 | 0.55 |
| Sep 10, 2026 | 1,190.00 | 1,194.00 | 1,176.00 | 1,190.00 | 1,190.00 | +0.25% | 12,600 | 0.32 |
| Sep 09, 2026 | 1,202.00 | 1,206.00 | 1,184.00 | 1,187.00 | 1,187.00 | -1.25% | 11,600 | 0.29 |
| Sep 08, 2026 | 1,222.00 | 1,230.00 | 1,201.00 | 1,202.00 | 1,202.00 | -2.83% | 28,500 | 0.69 |
| Sep 07, 2026 | 1,219.00 | 1,238.00 | 1,219.00 | 1,237.00 | 1,237.00 | +2.06% | 39,200 | 0.95 |
