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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,212	1,207	1,207	1,221	1,187	155,200
February 19, 2026	1,218	1,219	1,219	1,221	1,201	156,300
February 18, 2026	1,177	1,206	1,206	1,220	1,172	297,100
February 17, 2026	1,139	1,177	1,177	1,177	1,135	308,800
February 16, 2026	1,123	1,135	1,135	1,137	1,114	124,500
February 13, 2026	1,164	1,124	1,124	1,165	1,122	159,000
February 12, 2026	1,164	1,158	1,158	1,177	1,147	277,300
February 10, 2026	1,140	1,168	1,168	1,168	1,136	455,000
February 09, 2026	1,148	1,141	1,141	1,153	1,112	855,500
February 06, 2026	1,041	1,030	1,030	1,042	1,023	114,200
February 05, 2026	1,047	1,045	1,045	1,058	1,044	129,700
February 04, 2026	1,027	1,039	1,039	1,043	1,025	110,800
February 03, 2026	1,025	1,024	1,024	1,030	1,016	67,400
February 02, 2026	1,023	1,015	1,015	1,034	1,015	125,800
January 30, 2026	1,012	1,015	1,015	1,018	1,008	82,800
January 29, 2026	1,011	1,012	1,012	1,015	999	144,100
January 28, 2026	1,013	1,010	1,010	1,017	1,005	81,400
January 27, 2026	1,005	1,016	1,016	1,018	1,001	98,100
January 26, 2026	1,024	1,005	1,005	1,031	1,004	171,100
January 23, 2026	1,034	1,035	1,035	1,045	1,030	90,800
January 22, 2026	1,020	1,034	1,034	1,037	1,019	62,500
January 21, 2026	1,029	1,015	1,015	1,029	1,010	115,300
January 20, 2026	1,041	1,031	1,031	1,047	1,030	97,500
January 19, 2026	1,051	1,041	1,041	1,056	1,035	133,500
January 16, 2026	1,056	1,057	1,057	1,063	1,036	114,400
January 15, 2026	1,044	1,055	1,055	1,055	1,040	120,200
January 14, 2026	1,038	1,043	1,043	1,043	1,036	100,200
January 13, 2026	1,032	1,030	1,030	1,038	1,026	129,300
January 09, 2026	1,026	1,030	1,030	1,032	1,025	55,100
January 08, 2026	1,023	1,023	1,023	1,032	1,023	60,700
January 07, 2026	1,020	1,026	1,026	1,031	1,016	75,100
January 06, 2026	1,022	1,020	1,020	1,029	1,016	89,100
January 05, 2026	1,040	1,021	1,021	1,042	1,021	87,400
December 30, 2025	1,039	1,028	1,028	1,040	1,024	95,800
December 29, 2025	1,026	1,039	1,039	1,043	1,025	200,800
December 26, 2025	1,015	1,020	1,020	1,020	1,012	98,700
December 25, 2025	1,017	1,020	1,020	1,026	1,011	93,500
December 24, 2025	1,016	1,009	1,009	1,017	1,007	79,600
December 23, 2025	1,003	1,016	1,016	1,021	1,002	103,900
December 22, 2025	1,003	1,004	1,004	1,013	1,003	75,500
December 19, 2025	1,001	1,007	1,007	1,008	1,000	42,600
December 18, 2025	1,000	1,001	1,001	1,004	996	44,100
December 17, 2025	996	998	998	1,001	992	52,100
December 16, 2025	1,016	997	997	1,016	997	87,300
December 15, 2025	1,009	1,017	1,017	1,017	1,003	76,500
December 12, 2025	1,011	1,011	1,011	1,018	1,003	90,500
December 11, 2025	1,010	994	994	1,011	994	71,200
December 10, 2025	1,001	1,006	1,006	1,017	1,001	89,700
December 09, 2025	1,015	1,001	1,001	1,016	997	82,900
December 08, 2025	1,026	1,013	1,013	1,034	1,010	94,300
December 05, 2025	1,017	1,024	1,024	1,025	1,015	107,000
December 04, 2025	1,017	1,020	1,020	1,024	1,012	61,400
December 03, 2025	1,013	1,009	1,009	1,016	1,005	96,700
December 02, 2025	1,041	1,013	1,013	1,041	1,013	106,700
December 01, 2025	1,040	1,045	1,045	1,047	1,034	174,400
November 28, 2025	1,026	1,035	1,035	1,035	1,023	81,900
November 27, 2025	1,023	1,026	1,026	1,026	1,019	69,000
November 26, 2025	1,015	1,022	1,022	1,022	1,010	90,600
November 25, 2025	1,001	1,013	1,013	1,018	1,000	140,800
November 21, 2025	968	994	994	999	966	142,300

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