JAC Recruitment Co., Ltd. - 2124.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	889	876	876	891	873	872,900
February 19, 2026	918	904	904	919	895	926,700
February 18, 2026	912	924	924	927	906	682,900
February 17, 2026	905	913	913	928	899	923,100
February 16, 2026	914	902	902	914	882	1.51M
February 13, 2026	1,012	974	974	1,021	974	418,900
February 12, 2026	1,012	1,014	1,014	1,019	1,003	380,300
February 10, 2026	1,010	1,012	1,012	1,024	1,008	199,200
February 09, 2026	1,012	1,014	1,014	1,018	1,001	229,000
February 06, 2026	1,014	997	997	1,014	993	223,400
February 05, 2026	1,014	1,013	1,013	1,019	1,004	283,900
February 04, 2026	1,000	1,005	1,005	1,013	997	297,100
February 03, 2026	1,000	1,006	1,006	1,020	999	282,800
February 02, 2026	1,003	1,000	1,000	1,009	998	220,500
January 30, 2026	990	989	989	995	980	211,700
January 29, 2026	984	979	979	984	970	280,700
January 28, 2026	995	991	991	997	985	202,400
January 27, 2026	1,011	999	999	1,011	998	240,400
January 26, 2026	1,030	1,015	1,015	1,036	1,015	195,100
January 23, 2026	1,028	1,039	1,039	1,041	1,027	163,700
January 22, 2026	1,021	1,027	1,027	1,034	1,019	249,100
January 21, 2026	1,029	1,019	1,019	1,034	1,016	331,100
January 20, 2026	1,043	1,048	1,048	1,050	1,036	232,400
January 19, 2026	1,055	1,054	1,054	1,063	1,049	148,800
January 16, 2026	1,058	1,055	1,055	1,067	1,048	274,500
January 15, 2026	1,052	1,058	1,058	1,063	1,044	163,600
January 14, 2026	1,069	1,056	1,056	1,075	1,053	312,900
January 13, 2026	1,074	1,066	1,066	1,075	1,054	231,000
January 09, 2026	1,083	1,067	1,067	1,088	1,067	211,600
January 08, 2026	1,084	1,077	1,077	1,092	1,075	278,100
January 07, 2026	1,064	1,078	1,078	1,085	1,058	338,600
January 06, 2026	1,042	1,062	1,062	1,069	1,042	449,700
January 05, 2026	1,050	1,035	1,035	1,058	1,020	563,900
December 30, 2025	1,069	1,065	1,065	1,075	1,058	235,100
December 29, 2025	1,060	1,068	1,068	1,071	1,055	379,400
December 26, 2025	1,097	1,098	1,062	1,104	1,095	235,200
December 25, 2025	1,096	1,094	1,094	1,098	1,081	129,300
December 24, 2025	1,097	1,081	1,081	1,100	1,081	170,600
December 23, 2025	1,081	1,092	1,092	1,095	1,079	239,600
December 22, 2025	1,107	1,087	1,087	1,107	1,083	332,100
December 19, 2025	1,091	1,109	1,109	1,109	1,085	413,300
December 18, 2025	1,069	1,095	1,095	1,103	1,067	276,600
December 17, 2025	1,072	1,065	1,065	1,077	1,060	305,200
December 16, 2025	1,090	1,078	1,078	1,090	1,072	285,400
December 15, 2025	1,085	1,090	1,090	1,101	1,081	293,800
December 12, 2025	1,073	1,080	1,080	1,083	1,067	325,000
December 11, 2025	1,096	1,058	1,058	1,097	1,050	335,500
December 10, 2025	1,077	1,060	1,060	1,080	1,060	293,500
December 09, 2025	1,080	1,077	1,077	1,087	1,067	279,700
December 08, 2025	1,071	1,076	1,076	1,086	1,065	174,800
December 05, 2025	1,089	1,058	1,058	1,094	1,056	447,700
December 04, 2025	1,087	1,101	1,101	1,106	1,086	187,600
December 03, 2025	1,095	1,091	1,091	1,099	1,086	187,300
December 02, 2025	1,085	1,098	1,098	1,102	1,082	172,200
December 01, 2025	1,111	1,085	1,085	1,116	1,083	283,100
November 28, 2025	1,112	1,106	1,106	1,114	1,104	222,800
November 27, 2025	1,116	1,113	1,113	1,126	1,103	245,100
November 26, 2025	1,115	1,126	1,126	1,126	1,112	252,300
November 25, 2025	1,124	1,111	1,111	1,128	1,107	444,500
November 21, 2025	1,082	1,108	1,108	1,112	1,081	621,600

JAC Recruitment Co., Ltd. (2124.T) JPX