JICHODO Co.,Ltd. - 3597.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	9,690	9,620	9,620	9,690	9,620	800
August 15, 2025	9,680	9,650	9,650	9,680	9,630	800
August 14, 2025	9,640	9,670	9,670	9,670	9,630	1,700
August 13, 2025	9,610	9,600	9,600	9,670	9,590	2,000
August 12, 2025	9,710	9,650	9,650	9,710	9,530	6,300
August 08, 2025	9,700	9,700	9,700	9,700	9,630	2,200
August 07, 2025	9,660	9,680	9,680	9,690	9,610	3,700
August 06, 2025	9,660	9,650	9,650	9,670	9,570	2,700
August 05, 2025	9,650	9,610	9,610	9,660	9,610	2,600
August 04, 2025	9,670	9,650	9,650	9,670	9,620	1,800
August 01, 2025	9,700	9,670	9,670	9,700	9,600	1,600
July 31, 2025	9,740	9,630	9,630	9,740	9,610	1,800
July 30, 2025	9,660	9,660	9,660	9,740	9,660	3,900
July 29, 2025	9,630	9,660	9,660	9,670	9,610	1,600
July 28, 2025	9,620	9,590	9,590	9,670	9,540	1,800
July 25, 2025	9,530	9,620	9,620	9,620	9,530	1,800
July 24, 2025	9,520	9,590	9,590	9,620	9,520	3,500
July 23, 2025	9,470	9,500	9,500	9,570	9,470	2,700
July 22, 2025	9,480	9,470	9,470	9,550	9,460	1,500
July 18, 2025	9,520	9,480	9,480	9,520	9,460	1,100
July 17, 2025	9,550	9,490	9,490	9,550	9,470	1,400
July 16, 2025	9,530	9,520	9,520	9,530	9,470	900
July 15, 2025	9,470	9,530	9,530	9,550	9,470	1,000
July 14, 2025	9,540	9,550	9,550	9,550	9,480	2,500
July 11, 2025	9,560	9,520	9,520	9,560	9,470	2,200
July 10, 2025	9,520	9,410	9,410	9,530	9,410	2,400
July 09, 2025	9,420	9,520	9,520	9,530	9,410	3,000
July 08, 2025	9,280	9,380	9,380	9,380	9,280	2,400
July 07, 2025	9,260	9,320	9,320	9,370	9,260	3,100
July 04, 2025	9,300	9,310	9,310	9,350	9,260	4,400
July 03, 2025	9,360	9,300	9,300	9,400	9,290	6,800
July 02, 2025	9,250	9,360	9,360	9,430	9,230	6,700
July 01, 2025	9,520	9,320	9,320	9,540	9,300	10,100
June 30, 2025	9,620	9,530	9,530	9,620	9,500	13,400
June 27, 2025	9,640	9,620	9,620	9,800	9,530	38,700
June 26, 2025	10,890	11,140	10,540	11,220	10,850	14,400
June 25, 2025	10,890	10,770	10,189.93	11,000	10,750	15,300
June 24, 2025	10,790	10,890	10,303.47	10,900	10,730	6,100
June 23, 2025	10,470	10,800	10,800	10,800	10,470	8,300
June 20, 2025	10,580	10,600	10,600	10,650	10,570	2,300
June 19, 2025	10,570	10,630	10,630	10,630	10,560	3,200
June 18, 2025	10,570	10,570	10,570	10,600	10,530	2,700
June 17, 2025	10,450	10,570	10,570	10,570	10,450	1,400
June 16, 2025	10,460	10,550	10,550	10,630	10,420	5,500
June 13, 2025	10,600	10,550	10,550	10,610	10,500	3,900
June 12, 2025	10,690	10,630	10,630	10,720	10,580	4,700
June 11, 2025	10,720	10,690	10,690	10,780	10,690	2,900
June 10, 2025	10,690	10,720	10,720	10,780	10,690	3,000
June 09, 2025	10,720	10,710	10,710	10,770	10,610	4,600
June 06, 2025	10,700	10,710	10,710	10,790	10,690	3,800
June 05, 2025	10,780	10,760	10,760	10,810	10,650	5,400
June 04, 2025	10,630	10,780	10,780	10,780	10,630	4,200
June 03, 2025	11,020	10,630	10,630	11,020	10,600	6,800
June 02, 2025	11,100	10,840	10,840	11,100	10,550	11,400
May 30, 2025	10,420	10,920	10,920	10,950	10,420	9,300
May 29, 2025	10,250	10,600	10,600	10,720	10,150	12,300
May 28, 2025	10,050	10,210	10,210	10,300	10,050	23,800
May 27, 2025	9,680	9,780	9,780	9,780	9,680	1,700
May 26, 2025	9,680	9,680	9,680	9,720	9,680	900
May 23, 2025	9,700	9,680	9,680	9,700	9,680	500

JICHODO Co.,Ltd. (3597.T) JPX