Japan Cash Machine Co., Ltd. - 6418.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	979	985	985	985	978	121,600
August 15, 2025	975	978	978	982	971	108,500
August 14, 2025	967	973	973	973	961	86,200
August 13, 2025	973	968	968	979	958	136,000
August 12, 2025	963	969	969	976	952	191,500
August 08, 2025	976	968	968	977	955	154,100
August 07, 2025	988	977	977	994	977	112,100
August 06, 2025	979	988	988	991	979	96,100
August 05, 2025	991	982	982	1,000	982	207,300
August 04, 2025	961	961	961	967	958	64,200
August 01, 2025	956	973	973	973	956	101,900
July 31, 2025	954	956	956	959	953	85,700
July 30, 2025	946	951	951	953	944	61,500
July 29, 2025	942	947	947	951	940	94,300
July 28, 2025	940	943	943	945	936	83,100
July 25, 2025	950	941	941	953	936	120,400
July 24, 2025	943	945	945	950	940	143,700
July 23, 2025	929	938	938	942	926	211,800
July 22, 2025	927	920	920	932	920	76,900
July 18, 2025	939	926	926	939	926	65,700
July 17, 2025	928	938	938	938	927	60,600
July 16, 2025	934	927	927	935	926	56,100
July 15, 2025	929	928	928	934	928	54,100
July 14, 2025	928	928	928	935	923	79,200
July 11, 2025	926	927	927	931	924	73,000
July 10, 2025	935	918	918	935	915	183,500
July 09, 2025	939	933	933	941	930	90,800
July 08, 2025	931	932	932	938	931	71,300
July 07, 2025	945	930	930	947	930	100,500
July 04, 2025	956	944	944	958	942	112,800
July 03, 2025	954	955	955	959	949	99,000
July 02, 2025	958	958	958	973	955	132,000
July 01, 2025	982	970	970	987	970	113,500
June 30, 2025	1,013	984	984	1,014	984	173,000
June 27, 2025	980	1,007	1,007	1,013	980	340,800
June 26, 2025	941	967	967	972	941	108,300
June 25, 2025	943	943	943	943	931	75,600
June 24, 2025	942	937	937	944	935	58,500
June 23, 2025	945	933	933	945	927	89,700
June 20, 2025	954	948	948	966	948	103,800
June 19, 2025	959	951	951	963	946	53,500
June 18, 2025	947	959	959	967	947	120,800
June 17, 2025	950	947	947	955	944	97,800
June 16, 2025	945	941	941	952	939	81,100
June 13, 2025	964	946	946	967	943	151,800
June 12, 2025	978	968	968	979	964	55,000
June 11, 2025	970	974	974	977	966	61,000
June 10, 2025	971	969	969	978	966	65,600
June 09, 2025	985	967	967	986	966	81,200
June 06, 2025	981	979	979	995	978	52,200
June 05, 2025	988	980	980	997	980	70,600
June 04, 2025	992	997	997	998	990	70,300
June 03, 2025	997	987	987	997	984	99,500
June 02, 2025	984	993	993	997	976	126,300
May 30, 2025	955	984	984	990	953	192,800
May 29, 2025	960	966	966	982	960	125,900
May 28, 2025	964	957	957	972	957	98,000
May 27, 2025	952	953	953	957	949	60,400
May 26, 2025	933	946	946	954	933	77,000
May 23, 2025	942	938	938	950	938	86,000

Japan Cash Machine Co., Ltd. (6418.T) JPX