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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	989	994	994	994	982	82,800
November 06, 2025	1,010	997	997	1,015	991	143,100
November 05, 2025	996	989	989	1,004	973	182,600
November 04, 2025	994	998	998	1,015	990	90,000
October 31, 2025	1,003	1,000	1,000	1,009	994	114,700
October 30, 2025	1,013	1,008	1,008	1,024	1,008	94,500
October 29, 2025	1,018	1,014	1,014	1,023	1,010	129,900
October 28, 2025	1,014	996	996	1,017	996	83,600
October 27, 2025	1,012	1,014	1,014	1,018	1,009	71,900
October 24, 2025	1,015	1,007	1,007	1,016	1,005	78,600
October 23, 2025	1,016	1,009	1,009	1,017	1,006	75,400
October 22, 2025	1,025	1,026	1,026	1,036	1,017	91,600
October 21, 2025	1,032	1,034	1,034	1,045	1,030	253,900
October 20, 2025	1,020	1,023	1,023	1,025	1,014	126,100
October 17, 2025	1,015	1,010	1,010	1,019	999	104,000
October 16, 2025	1,008	1,019	1,019	1,043	1,004	281,200
October 15, 2025	961	982	982	982	957	74,200
October 14, 2025	944	944	944	951	933	111,600
October 10, 2025	973	951	951	975	951	111,100
October 09, 2025	984	976	976	990	976	51,300
October 08, 2025	1,000	984	984	1,003	984	77,400
October 07, 2025	997	1,000	1,000	1,008	997	98,400
October 06, 2025	992	995	995	995	981	180,500
October 03, 2025	958	970	970	973	958	83,100
October 02, 2025	952	958	958	960	949	86,200
October 01, 2025	988	949	949	988	946	173,100
September 30, 2025	1,001	988	988	1,005	988	94,300
September 29, 2025	1,000	1,002	1,002	1,006	993	85,700
September 26, 2025	1,008	1,013	1,013	1,014	1,006	83,500
September 25, 2025	1,001	1,009	1,009	1,012	1,000	102,200
September 24, 2025	998	1,000	1,000	1,003	996	71,600
September 22, 2025	998	1,000	1,000	1,006	996	72,500
September 19, 2025	1,006	991	991	1,006	985	111,400
September 18, 2025	1,005	1,002	1,002	1,006	999	64,900
September 17, 2025	1,005	1,002	1,002	1,006	999	64,900
September 16, 2025	1,007	1,005	1,005	1,007	996	101,000
September 12, 2025	998	997	997	1,002	993	67,100
September 11, 2025	998	997	997	1,002	993	69,400
September 10, 2025	1,003	1,000	1,000	1,007	998	55,900
September 09, 2025	1,011	998	998	1,016	997	97,700
September 08, 2025	1,007	1,012	1,012	1,018	1,007	92,500
September 05, 2025	1,005	1,007	1,007	1,007	999	71,700
September 04, 2025	995	1,006	1,006	1,008	993	84,200
September 03, 2025	995	990	990	1,004	988	154,800
September 02, 2025	993	994	994	1,004	992	51,400
September 01, 2025	1,005	993	993	1,008	988	98,700
August 29, 2025	1,000	1,006	1,006	1,007	999	60,200
August 28, 2025	1,005	1,003	1,003	1,005	997	66,800
August 27, 2025	994	1,002	1,002	1,005	994	92,500
August 26, 2025	1,010	994	994	1,010	994	93,800
August 25, 2025	994	1,006	1,006	1,010	994	202,000
August 22, 2025	975	988	988	988	973	83,200
August 21, 2025	977	973	973	978	970	79,500
August 20, 2025	983	980	980	986	977	85,300
August 19, 2025	980	983	983	988	975	115,400
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

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