JBCC Holdings Inc. - 9889.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1,351	1,347	1,347	1,354	1,328	136,000
September 04, 2025	1,348	1,354	1,354	1,368	1,338	129,500
September 03, 2025	1,335	1,347	1,347	1,359	1,334	164,300
September 02, 2025	1,344	1,335	1,335	1,352	1,333	104,800
September 01, 2025	1,366	1,336	1,336	1,378	1,333	90,900
August 29, 2025	1,369	1,375	1,375	1,393	1,369	123,500
August 28, 2025	1,363	1,378	1,378	1,378	1,350	181,800
August 27, 2025	1,345	1,367	1,367	1,368	1,345	148,800
August 26, 2025	1,357	1,359	1,359	1,375	1,351	144,900
August 25, 2025	1,364	1,352	1,352	1,366	1,348	216,400
August 22, 2025	1,390	1,375	1,375	1,393	1,366	94,300
August 21, 2025	1,398	1,394	1,394	1,398	1,379	132,100
August 20, 2025	1,401	1,398	1,398	1,405	1,385	155,200
August 19, 2025	1,410	1,403	1,403	1,424	1,400	162,500
August 18, 2025	1,385	1,416	1,416	1,416	1,376	136,600
August 15, 2025	1,384	1,377	1,377	1,386	1,357	143,900
August 14, 2025	1,373	1,378	1,378	1,382	1,355	119,800
August 13, 2025	1,355	1,382	1,382	1,406	1,339	281,300
August 12, 2025	1,370	1,358	1,358	1,372	1,333	213,700
August 08, 2025	1,377	1,369	1,369	1,383	1,355	114,700
August 07, 2025	1,362	1,368	1,368	1,384	1,350	180,200
August 06, 2025	1,345	1,357	1,357	1,371	1,341	262,100
August 05, 2025	1,297	1,328	1,328	1,342	1,295	291,000
August 04, 2025	1,265	1,284	1,284	1,293	1,261	124,300
August 01, 2025	1,320	1,286	1,286	1,329	1,285	207,900
July 31, 2025	1,256	1,310	1,310	1,319	1,252	376,400
July 30, 2025	1,300	1,263	1,263	1,340	1,227	770,100
July 29, 2025	1,284	1,298	1,298	1,305	1,276	200,100
July 28, 2025	1,306	1,288	1,288	1,306	1,281	155,500
July 25, 2025	1,274	1,302	1,302	1,315	1,273	158,300
July 24, 2025	1,267	1,281	1,281	1,285	1,256	129,500
July 23, 2025	1,268	1,263	1,263	1,268	1,239	165,900
July 22, 2025	1,247	1,255	1,255	1,267	1,245	145,400
July 18, 2025	1,275	1,259	1,259	1,277	1,251	118,800
July 17, 2025	1,251	1,270	1,270	1,272	1,251	81,900
July 16, 2025	1,256	1,254	1,254	1,270	1,246	129,100
July 15, 2025	1,263	1,256	1,256	1,263	1,246	107,400
July 14, 2025	1,242	1,267	1,267	1,276	1,242	127,800
July 11, 2025	1,270	1,253	1,253	1,284	1,252	143,300
July 10, 2025	1,284	1,269	1,269	1,284	1,263	142,800
July 09, 2025	1,292	1,276	1,276	1,295	1,273	137,800
July 08, 2025	1,301	1,292	1,292	1,305	1,282	136,200
July 07, 2025	1,286	1,298	1,298	1,298	1,280	94,600
July 04, 2025	1,299	1,286	1,286	1,299	1,279	101,400
July 03, 2025	1,300	1,284	1,284	1,305	1,282	138,100
July 02, 2025	1,317	1,300	1,300	1,329	1,300	152,100
July 01, 2025	1,345	1,335	1,335	1,352	1,328	176,500
June 30, 2025	1,380	1,349	1,349	1,385	1,349	202,600
June 27, 2025	1,353	1,370	1,370	1,381	1,353	165,300
June 26, 2025	1,360	1,353	1,353	1,374	1,348	122,700
June 25, 2025	1,340	1,347	1,347	1,368	1,340	148,900
June 24, 2025	1,335	1,340	1,340	1,343	1,317	121,400
June 23, 2025	1,302	1,309	1,309	1,335	1,302	158,500
June 20, 2025	1,345	1,300	1,300	1,346	1,300	306,600
June 19, 2025	1,349	1,345	1,345	1,354	1,331	98,700
June 18, 2025	1,353	1,344	1,344	1,368	1,341	163,000
June 17, 2025	1,363	1,368	1,368	1,374	1,349	134,300
June 16, 2025	1,379	1,367	1,367	1,381	1,350	101,200
June 13, 2025	1,388	1,369	1,369	1,388	1,355	142,100
June 12, 2025	1,389	1,390	1,390	1,393	1,365	101,800

JBCC Holdings Inc. (9889.T) JPX