JAC Recruitment Co., Ltd. (2124.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 750.00 | 750.00 | 732.00 | 735.00 | 735.00 | 126,900 |
| 01 May 2024 | 762.00 | 762.00 | 749.00 | 749.00 | 749.00 | 174,700 |
| 30 Apr 2024 | 772.00 | 772.00 | 758.00 | 763.00 | 763.00 | 171,000 |
| 26 Apr 2024 | 754.00 | 772.00 | 748.00 | 769.00 | 769.00 | 218,600 |
| 25 Apr 2024 | 770.00 | 770.00 | 757.00 | 759.00 | 759.00 | 190,400 |
| 24 Apr 2024 | 761.00 | 768.00 | 758.00 | 764.00 | 764.00 | 181,800 |
| 23 Apr 2024 | 760.00 | 762.00 | 748.00 | 757.00 | 757.00 | 149,500 |
| 22 Apr 2024 | 754.00 | 764.00 | 752.00 | 760.00 | 760.00 | 213,700 |
| 19 Apr 2024 | 758.00 | 765.00 | 733.00 | 739.00 | 739.00 | 237,700 |
| 18 Apr 2024 | 751.00 | 777.00 | 746.00 | 766.00 | 766.00 | 225,700 |
| 17 Apr 2024 | 760.00 | 770.00 | 751.00 | 755.00 | 755.00 | 193,600 |
| 16 Apr 2024 | 776.00 | 777.00 | 752.00 | 759.00 | 759.00 | 251,100 |
| 15 Apr 2024 | 765.00 | 782.00 | 762.00 | 779.00 | 779.00 | 190,700 |
| 12 Apr 2024 | 781.00 | 784.00 | 769.00 | 774.00 | 774.00 | 147,500 |
| 11 Apr 2024 | 783.00 | 788.00 | 772.00 | 779.00 | 779.00 | 220,900 |
| 10 Apr 2024 | 785.00 | 793.00 | 781.00 | 787.00 | 787.00 | 179,000 |
| 09 Apr 2024 | 783.00 | 793.00 | 776.00 | 789.00 | 789.00 | 216,900 |
| 08 Apr 2024 | 772.00 | 787.00 | 771.00 | 781.00 | 781.00 | 205,700 |
| 05 Apr 2024 | 765.00 | 782.00 | 762.00 | 771.00 | 771.00 | 242,500 |
| 04 Apr 2024 | 765.00 | 774.00 | 760.00 | 765.00 | 765.00 | 229,700 |
| 03 Apr 2024 | 762.00 | 768.00 | 752.00 | 762.00 | 762.00 | 263,900 |
| 02 Apr 2024 | 790.00 | 794.00 | 764.00 | 773.00 | 773.00 | 342,600 |
| 01 Apr 2024 | 805.00 | 810.00 | 790.00 | 794.00 | 794.00 | 339,600 |
| 29 Mar 2024 | 789.00 | 805.00 | 789.00 | 800.00 | 800.00 | 221,200 |
| 28 Mar 2024 | 793.00 | 799.00 | 781.00 | 787.00 | 787.00 | 360,000 |
| 27 Mar 2024 | 780.00 | 798.00 | 777.00 | 792.00 | 792.00 | 430,400 |
| 26 Mar 2024 | 763.00 | 778.00 | 763.00 | 769.00 | 769.00 | 266,500 |
| 25 Mar 2024 | 776.00 | 776.00 | 755.00 | 764.00 | 764.00 | 264,500 |
| 22 Mar 2024 | 767.00 | 778.00 | 762.00 | 767.00 | 767.00 | 463,500 |
| 21 Mar 2024 | 746.00 | 770.00 | 745.00 | 764.00 | 764.00 | 486,800 |
| 19 Mar 2024 | 726.00 | 744.00 | 723.00 | 739.00 | 739.00 | 274,900 |
| 18 Mar 2024 | 743.00 | 745.00 | 720.00 | 729.00 | 729.00 | 635,300 |
| 15 Mar 2024 | 718.00 | 740.00 | 715.00 | 730.00 | 730.00 | 337,500 |
| 14 Mar 2024 | 714.00 | 722.00 | 705.00 | 719.00 | 719.00 | 194,500 |
| 13 Mar 2024 | 728.00 | 728.00 | 710.00 | 714.00 | 714.00 | 210,000 |
| 12 Mar 2024 | 713.00 | 722.00 | 701.00 | 722.00 | 722.00 | 240,300 |
| 11 Mar 2024 | 713.00 | 722.00 | 711.00 | 718.00 | 718.00 | 217,100 |
| 08 Mar 2024 | 716.00 | 726.00 | 713.00 | 723.00 | 723.00 | 396,500 |
| 07 Mar 2024 | 746.00 | 747.00 | 717.00 | 721.00 | 721.00 | 482,000 |
| 06 Mar 2024 | 740.00 | 752.00 | 737.00 | 749.00 | 749.00 | 281,200 |
| 05 Mar 2024 | 745.00 | 747.00 | 740.00 | 743.00 | 743.00 | 218,200 |
| 04 Mar 2024 | 761.00 | 763.00 | 736.00 | 741.00 | 741.00 | 345,000 |
| 01 Mar 2024 | 765.00 | 769.00 | 758.00 | 765.00 | 765.00 | 408,900 |
| 29 Feb 2024 | 766.00 | 768.00 | 757.00 | 767.00 | 767.00 | 476,100 |
| 28 Feb 2024 | 754.00 | 771.00 | 750.00 | 760.00 | 760.00 | 586,900 |
| 27 Feb 2024 | 735.00 | 743.00 | 733.00 | 739.00 | 739.00 | 236,900 |
| 26 Feb 2024 | 742.00 | 748.00 | 733.00 | 733.00 | 733.00 | 276,500 |
| 22 Feb 2024 | 750.00 | 750.00 | 730.00 | 736.00 | 736.00 | 245,500 |
| 21 Feb 2024 | 760.00 | 761.00 | 744.00 | 746.00 | 746.00 | 250,800 |
| 20 Feb 2024 | 752.00 | 767.00 | 746.00 | 753.00 | 753.00 | 369,900 |
| 19 Feb 2024 | 740.00 | 755.00 | 738.00 | 744.00 | 744.00 | 363,100 |
| 16 Feb 2024 | 752.00 | 761.00 | 735.00 | 742.00 | 742.00 | 783,200 |
| 15 Feb 2024 | 730.00 | 781.00 | 728.00 | 750.00 | 750.00 | 1,798,300 |
| 14 Feb 2024 | 695.00 | 695.00 | 681.00 | 681.00 | 681.00 | 298,200 |
| 13 Feb 2024 | 683.00 | 694.00 | 681.00 | 692.00 | 692.00 | 395,500 |
| 09 Feb 2024 | 676.00 | 686.00 | 676.00 | 679.00 | 679.00 | 228,700 |
| 08 Feb 2024 | 689.00 | 689.00 | 671.00 | 676.00 | 676.00 | 285,400 |
| 07 Feb 2024 | 683.00 | 692.00 | 676.00 | 689.00 | 689.00 | 255,400 |
| 06 Feb 2024 | 683.00 | 693.00 | 682.00 | 686.00 | 686.00 | 229,600 |
| 05 Feb 2024 | 686.00 | 699.00 | 683.00 | 687.00 | 687.00 | 283,800 |
| 02 Feb 2024 | 688.00 | 688.00 | 680.00 | 682.00 | 682.00 | 170,100 |
| 01 Feb 2024 | 675.00 | 687.00 | 674.00 | 683.00 | 683.00 | 202,800 |
| 31 Jan 2024 | 677.00 | 679.00 | 672.00 | 679.00 | 679.00 | 183,400 |
| 30 Jan 2024 | 687.00 | 690.00 | 676.00 | 678.00 | 678.00 | 228,900 |
| 29 Jan 2024 | 680.00 | 687.00 | 675.00 | 685.00 | 685.00 | 238,400 |
| 26 Jan 2024 | 678.00 | 684.00 | 673.00 | 674.00 | 674.00 | 209,000 |
| 25 Jan 2024 | 669.00 | 680.00 | 666.00 | 678.00 | 678.00 | 213,900 |
| 24 Jan 2024 | 673.00 | 678.00 | 661.00 | 667.00 | 667.00 | 220,800 |
| 23 Jan 2024 | 671.00 | 682.00 | 666.00 | 669.00 | 669.00 | 357,600 |
| 22 Jan 2024 | 665.00 | 669.00 | 663.00 | 666.00 | 666.00 | 147,400 |
| 19 Jan 2024 | 669.00 | 673.00 | 661.00 | 665.00 | 665.00 | 246,500 |
| 18 Jan 2024 | 654.00 | 669.00 | 652.00 | 666.00 | 666.00 | 360,100 |
| 17 Jan 2024 | 651.00 | 658.00 | 649.00 | 650.00 | 650.00 | 246,000 |
| 16 Jan 2024 | 658.00 | 660.00 | 648.00 | 648.00 | 648.00 | 260,300 |
| 15 Jan 2024 | 658.00 | 660.00 | 650.00 | 660.00 | 660.00 | 124,900 |
| 12 Jan 2024 | 664.00 | 665.00 | 648.00 | 658.00 | 658.00 | 424,500 |
| 11 Jan 2024 | 674.00 | 675.00 | 660.00 | 664.00 | 664.00 | 374,400 |
| 10 Jan 2024 | 658.00 | 670.00 | 657.00 | 669.00 | 669.00 | 411,200 |
| 09 Jan 2024 | 651.00 | 661.00 | 651.00 | 658.00 | 658.00 | 363,600 |
| 05 Jan 2024 | 665.00 | 666.00 | 645.00 | 645.00 | 645.00 | 332,500 |
| 04 Jan 2024 | 645.00 | 662.00 | 640.00 | 662.00 | 662.00 | 561,300 |
| 29 Dec 2023 | 663.00 | 663.00 | 648.00 | 650.00 | 650.00 | 457,300 |
| 28 Dec 2023 | 627.00 | 656.00 | 627.00 | 653.00 | 653.00 | 663,900 |
| 28 Dec 2023 | 22.5 Dividend | |||||
| 28 Dec 2023 | 4:1 Stock split | |||||
| 27 Dec 2023 | 675.25 | 677.25 | 668.00 | 676.75 | 654.25 | 630,400 |
| 26 Dec 2023 | 674.00 | 681.25 | 666.50 | 670.50 | 648.21 | 440,800 |
| 25 Dec 2023 | 687.50 | 688.00 | 673.75 | 674.50 | 652.07 | 456,400 |
| 22 Dec 2023 | 673.75 | 683.75 | 672.75 | 682.25 | 659.57 | 514,000 |
| 21 Dec 2023 | 667.00 | 672.25 | 665.50 | 668.50 | 646.27 | 352,800 |
| 20 Dec 2023 | 678.25 | 684.00 | 668.50 | 668.50 | 646.27 | 348,400 |
| 19 Dec 2023 | 663.25 | 678.75 | 661.00 | 676.25 | 653.77 | 350,800 |
| 18 Dec 2023 | 664.00 | 665.75 | 655.00 | 663.25 | 641.20 | 449,200 |
| 15 Dec 2023 | 675.25 | 675.25 | 663.25 | 667.00 | 644.82 | 746,400 |
| 14 Dec 2023 | 682.50 | 683.00 | 668.75 | 675.25 | 652.80 | 391,200 |
| 13 Dec 2023 | 696.75 | 700.50 | 676.75 | 677.25 | 654.73 | 524,000 |
| 12 Dec 2023 | 691.25 | 699.00 | 683.75 | 685.00 | 662.23 | 466,800 |
| 11 Dec 2023 | 681.50 | 691.75 | 679.25 | 690.50 | 667.54 | 574,800 |
| 08 Dec 2023 | 675.00 | 684.00 | 667.25 | 671.50 | 649.17 | 672,000 |
| 07 Dec 2023 | 672.75 | 674.25 | 667.50 | 670.50 | 648.21 | 346,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.