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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	980	970	970	981	969	77,000
November 19, 2025	979	965	965	981	961	114,200
November 18, 2025	981	979	979	981	971	87,300
November 17, 2025	1,000	981	981	1,003	979	94,000
November 14, 2025	999	997	997	1,005	996	64,000
November 13, 2025	1,005	1,008	1,008	1,009	1,003	44,300
November 12, 2025	1,003	1,002	1,002	1,012	1,002	76,900
November 11, 2025	1,011	999	999	1,011	995	50,700
November 10, 2025	1,000	1,010	1,010	1,010	998	80,100
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

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