Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

JGC Holdings Corporation (1963.T)

1,136.00
+16.00
+(1.43%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20251,127.001,139.501,124.001,136.001,136.00835,700
Apr 23, 20251,113.001,120.001,106.001,120.001,120.001,498,800
Apr 22, 20251,079.501,090.001,077.501,086.501,086.50525,200
Apr 21, 20251,084.001,093.501,076.001,080.001,080.00625,800
Apr 18, 20251,074.001,089.001,071.001,085.001,085.00566,700
Apr 17, 20251,059.001,071.001,051.001,069.501,069.50651,000
Apr 16, 20251,065.001,066.501,046.501,051.001,051.00885,900
Apr 15, 20251,066.501,072.501,056.501,061.501,061.50570,400
Apr 14, 20251,075.001,079.501,050.001,057.001,057.001,300,000
Apr 11, 20251,019.001,062.501,017.001,055.001,055.001,330,800
Apr 10, 20251,100.001,100.001,048.501,061.501,061.501,826,400
Apr 9, 20251,005.501,019.50969.10996.00996.003,052,600
Apr 8, 20251,018.501,040.501,005.001,013.001,013.001,856,200
Apr 7, 2025955.40994.00940.60970.80970.802,695,700
Apr 4, 20251,099.001,107.001,037.001,061.501,061.501,970,000
Apr 3, 20251,118.501,133.001,111.001,128.001,128.001,606,000
Apr 2, 20251,185.001,188.001,154.501,161.001,161.001,096,700
Apr 1, 20251,183.001,198.501,179.001,188.001,188.001,251,100
Mar 31, 20251,200.001,200.501,176.001,176.501,176.501,476,600
Mar 28, 2025 40 Dividend
Mar 28, 20251,224.001,238.001,214.501,220.001,220.001,225,500
Mar 27, 20251,267.501,277.501,261.501,269.501,229.501,377,500
Mar 26, 20251,254.501,273.001,250.001,267.001,227.081,207,100
Mar 25, 20251,244.001,257.501,244.001,254.001,214.49893,900
Mar 24, 20251,243.501,244.501,232.001,242.001,202.871,102,500
Mar 21, 20251,244.501,263.501,242.001,250.501,211.101,307,500
Mar 19, 20251,236.501,252.501,233.501,245.001,205.77973,700
Mar 18, 20251,224.501,250.001,223.501,239.501,200.451,564,400
Mar 17, 20251,200.001,236.001,200.001,220.001,181.562,202,700
Mar 14, 20251,172.001,196.501,171.501,194.001,156.381,692,900
Mar 13, 20251,167.501,191.001,166.501,180.501,143.301,875,900
Mar 12, 20251,165.001,178.001,160.001,172.501,135.561,518,800
Mar 11, 20251,148.501,169.001,138.001,165.001,128.291,716,900
Mar 10, 20251,140.001,157.001,134.001,151.001,114.731,264,000
Mar 7, 20251,145.001,148.501,133.501,140.001,104.081,392,900
Mar 6, 20251,159.001,177.001,142.501,146.001,109.892,092,400
Mar 5, 20251,119.501,150.001,117.501,140.001,104.082,528,500
Mar 4, 20251,116.001,127.501,109.501,118.501,083.261,392,100
Mar 3, 20251,119.001,123.501,113.501,118.001,082.771,611,600
Feb 28, 20251,124.501,127.001,101.001,110.001,075.031,894,100
Feb 27, 20251,136.501,137.001,120.501,124.501,089.071,938,300
Feb 26, 20251,136.501,140.001,096.501,106.501,071.641,808,100
Feb 25, 20251,119.001,127.001,108.001,122.001,086.651,744,500
Feb 21, 20251,128.001,144.501,127.001,132.001,096.331,018,700
Feb 20, 20251,133.501,148.501,126.001,127.501,091.971,844,600
Feb 19, 20251,153.001,157.001,134.001,138.001,102.142,159,400
Feb 18, 20251,170.001,177.501,163.001,164.501,127.811,254,000
Feb 17, 20251,161.501,189.501,158.501,170.001,133.141,774,700
Feb 14, 20251,190.001,197.001,159.501,159.501,122.974,118,500
Feb 13, 20251,198.001,202.501,167.501,188.001,150.577,058,900
Feb 12, 20251,402.501,417.501,360.501,384.001,340.392,987,400
Feb 10, 20251,413.001,422.001,392.001,401.501,357.343,415,200
Feb 7, 20251,338.501,345.001,324.001,332.001,290.03824,200
Feb 6, 20251,330.501,343.001,330.501,338.501,296.331,132,600
Feb 5, 20251,308.501,327.001,305.501,321.501,279.861,039,300
Feb 4, 20251,316.001,316.001,298.001,298.001,257.10890,500
Feb 3, 20251,291.501,306.501,286.001,301.001,260.011,773,700
Jan 31, 20251,301.001,306.001,290.501,306.001,264.85851,500
Jan 30, 20251,302.001,317.501,300.501,307.001,265.82658,000
Jan 29, 20251,316.001,328.001,300.501,303.001,261.94869,700
Jan 28, 20251,337.501,354.001,320.501,325.001,283.251,142,700
Jan 27, 20251,351.501,355.501,330.501,337.501,295.361,052,300
Jan 24, 20251,319.001,365.501,313.001,339.501,297.291,678,700
Jan 23, 20251,300.001,310.001,293.501,306.501,265.331,108,700
Jan 22, 20251,330.001,340.001,316.001,320.501,278.891,165,900
Jan 21, 20251,355.001,376.001,330.001,336.001,293.901,275,500
Jan 20, 20251,317.001,347.001,311.501,341.001,298.751,671,300
Jan 17, 20251,293.501,311.001,288.001,302.501,261.461,114,100
Jan 16, 20251,274.001,297.001,271.001,284.001,243.541,196,900
Jan 15, 20251,269.001,283.501,267.501,278.501,238.221,071,600
Jan 14, 20251,270.001,275.001,253.001,264.501,224.661,058,000
Jan 10, 20251,268.001,283.501,265.001,267.501,227.561,300,800
Jan 9, 20251,299.001,309.001,275.501,281.501,241.121,234,600
Jan 8, 20251,326.001,339.001,319.501,323.501,281.80783,200
Jan 7, 20251,329.501,330.001,301.001,330.001,288.091,029,200
Jan 6, 20251,324.001,333.001,312.501,329.501,287.611,179,500
Dec 30, 20241,300.001,327.001,300.001,315.501,274.051,293,800
Dec 27, 20241,274.001,295.001,269.001,295.001,254.201,254,700
Dec 26, 20241,260.001,281.001,260.001,276.501,236.281,356,200
Dec 25, 20241,275.001,279.501,251.001,257.501,217.881,105,900
Dec 24, 20241,271.001,274.001,261.501,270.501,230.47648,200
Dec 23, 20241,266.501,272.001,250.501,271.001,230.95768,300
Dec 20, 20241,259.001,272.001,257.001,260.001,220.30967,900
Dec 19, 20241,254.001,268.501,251.501,256.001,216.43792,400
Dec 18, 20241,267.001,291.501,265.001,271.001,230.95671,200
Dec 17, 20241,281.001,286.501,270.501,271.001,230.95776,500
Dec 16, 20241,287.501,296.501,280.501,285.001,244.51683,300
Dec 13, 20241,283.501,300.001,283.501,292.501,251.781,288,300
Dec 12, 20241,305.001,308.501,294.501,301.001,260.01909,200
Dec 11, 20241,308.501,308.501,289.501,299.001,258.07600,000
Dec 10, 20241,296.501,308.001,291.501,298.501,257.591,232,900
Dec 9, 20241,297.501,313.001,276.501,277.501,237.251,352,400
Dec 6, 20241,301.001,311.001,290.501,304.001,262.91676,900
Dec 5, 20241,305.501,322.501,299.001,300.001,259.041,000,800
Dec 4, 20241,301.501,320.001,294.501,300.501,259.52742,600
Dec 3, 20241,296.501,314.501,296.501,309.001,267.76938,600
Dec 2, 20241,295.001,305.501,279.501,300.501,259.521,226,800
Nov 29, 20241,300.001,309.001,295.001,296.501,255.65484,800
Nov 28, 20241,299.001,315.501,292.001,308.501,267.27732,800
Nov 27, 20241,316.501,319.001,296.501,308.501,267.27859,000
Nov 26, 20241,337.001,343.501,296.001,325.001,283.251,276,400
Nov 25, 20241,345.001,353.501,333.501,344.001,301.651,727,900
Nov 22, 20241,308.001,323.001,306.501,318.001,276.471,043,400
Nov 21, 20241,310.001,318.001,296.001,303.501,262.43984,700
Nov 20, 20241,302.501,312.001,296.501,307.501,266.301,234,500
Nov 19, 20241,275.001,309.501,273.501,302.501,261.461,824,800
Nov 18, 20241,300.001,304.001,266.501,275.001,234.831,472,900
Nov 15, 20241,282.501,322.501,275.501,308.001,266.791,792,300
Nov 14, 20241,300.001,309.001,257.501,260.001,220.302,499,400
Nov 13, 20241,310.001,364.001,283.001,321.501,279.863,371,900
Nov 12, 20241,403.501,405.001,365.001,374.001,330.711,924,000
Nov 11, 20241,395.001,408.001,385.001,401.001,356.861,745,800
Nov 8, 20241,410.001,411.501,388.001,391.501,347.661,382,400
Nov 7, 20241,384.001,405.001,382.001,403.001,358.792,512,800
Nov 6, 20241,330.001,370.501,323.001,365.501,322.482,510,000
Nov 5, 20241,325.001,329.001,314.501,321.501,279.86920,400
Nov 1, 20241,303.501,319.501,297.001,311.001,269.69741,500
Oct 31, 20241,320.001,326.501,311.501,319.501,277.92868,200
Oct 30, 20241,311.001,322.501,306.001,314.001,272.601,130,900
Oct 29, 20241,296.001,318.001,295.001,310.001,268.72830,400
Oct 28, 20241,265.001,297.001,261.501,290.001,249.35789,000
Oct 25, 20241,278.501,281.501,264.001,272.501,232.41654,600
Oct 24, 20241,278.501,287.501,264.501,276.001,235.80934,900
Oct 23, 20241,294.001,307.501,290.501,294.501,253.71815,300
Oct 22, 20241,307.501,307.501,275.501,290.001,249.351,141,900
Oct 21, 20241,308.501,322.001,302.501,305.501,264.37956,700
Oct 18, 20241,320.001,326.501,307.001,310.501,269.21893,400
Oct 17, 20241,311.001,338.001,307.501,315.501,274.052,246,700
Oct 16, 20241,301.001,328.501,287.001,297.001,256.131,196,600
Oct 15, 20241,320.001,323.001,304.501,313.501,272.111,469,700
Oct 11, 20241,330.001,330.001,310.501,317.501,275.991,533,300
Oct 10, 20241,309.001,325.001,300.501,321.001,279.381,291,900
Oct 9, 20241,314.001,317.001,298.501,304.501,263.40962,700
Oct 8, 20241,320.001,324.501,303.501,313.001,271.631,067,700
Oct 7, 20241,339.001,339.001,316.001,319.501,277.921,336,900
Oct 4, 20241,305.001,335.001,302.501,325.001,283.251,542,500
Oct 3, 20241,311.501,318.001,296.001,296.001,255.171,367,200
Oct 2, 20241,270.001,287.001,270.001,281.501,241.121,200,500
Oct 1, 20241,264.501,275.001,258.001,269.501,229.50934,600
Sep 30, 20241,213.001,260.001,212.501,252.501,213.041,646,200
Sep 27, 20241,279.501,281.501,259.001,279.001,238.701,366,900
Sep 26, 20241,255.001,270.501,250.001,266.501,226.591,653,300
Sep 25, 20241,233.501,261.001,233.501,247.001,207.71949,100
Sep 24, 20241,245.501,250.001,228.001,230.001,191.241,109,800
Sep 20, 20241,250.001,253.501,232.501,237.501,198.511,368,200
Sep 19, 20241,229.001,246.501,229.001,237.501,198.51904,300
Sep 18, 20241,223.001,223.501,195.501,213.501,175.26965,900
Sep 17, 20241,217.001,228.001,194.501,204.501,166.55890,000
Sep 13, 20241,200.501,207.501,188.001,200.501,162.671,102,700
Sep 12, 20241,214.501,218.001,186.501,191.001,153.471,114,300
Sep 11, 20241,185.501,204.001,175.501,184.501,147.181,111,300
Sep 10, 20241,220.001,222.001,195.001,196.501,158.801,596,800
Sep 9, 20241,212.001,223.501,198.001,217.001,178.651,358,600
Sep 6, 20241,258.001,259.501,236.501,243.001,203.83830,800
Sep 5, 20241,224.001,263.501,223.001,248.001,208.681,007,500
Sep 4, 20241,262.001,272.001,248.501,250.001,210.611,585,400
Sep 3, 20241,326.001,333.001,307.501,316.001,274.53970,800
Sep 2, 20241,341.501,343.001,323.001,325.501,283.74999,200
Aug 30, 20241,323.501,339.501,320.001,330.001,288.091,119,800
Aug 29, 20241,322.501,328.001,314.501,322.001,280.35621,200
Aug 28, 20241,336.001,343.501,312.001,325.001,283.251,154,100
Aug 27, 20241,304.001,337.501,304.001,331.001,289.061,947,400
Aug 26, 20241,297.001,309.001,286.001,288.001,247.42938,000
Aug 23, 20241,282.501,291.001,275.001,281.501,241.12783,700
Aug 22, 20241,278.001,290.001,266.501,275.501,235.31864,600
Aug 21, 20241,281.001,294.501,271.001,279.001,238.70955,400
Aug 20, 20241,283.501,301.501,279.501,294.501,253.711,251,800
Aug 19, 20241,285.001,295.501,275.501,277.501,237.251,320,300
Aug 16, 20241,288.501,299.001,271.501,295.001,254.201,798,700
Aug 15, 20241,253.501,281.001,253.501,269.501,229.501,391,900
Aug 14, 20241,240.001,267.001,231.501,266.001,226.112,111,100
Aug 13, 20241,205.501,228.001,194.501,222.501,183.982,261,800
Aug 9, 20241,242.001,269.501,181.501,206.501,168.493,921,000
Aug 8, 20241,100.001,151.501,097.001,129.501,093.911,581,600
Aug 7, 20241,079.001,143.001,066.501,112.501,077.452,657,900
Aug 6, 20241,066.001,138.501,066.001,100.001,065.343,111,400
Aug 5, 20241,114.001,121.00988.30988.30957.163,809,900
Aug 2, 20241,195.001,204.001,176.501,186.001,148.632,530,300
Aug 1, 20241,271.001,273.001,236.501,248.501,209.162,084,000
Jul 31, 20241,285.501,288.001,264.001,286.001,245.481,471,100
Jul 30, 20241,277.501,284.501,273.501,280.001,239.671,080,200
Jul 29, 20241,265.001,280.501,258.501,266.001,226.111,211,700
Jul 26, 20241,253.001,267.501,245.001,251.001,211.581,387,600
Jul 25, 20241,250.001,254.001,236.001,240.501,201.411,420,700
Jul 24, 20241,270.501,273.001,261.001,262.501,222.72984,200
Jul 23, 20241,278.001,281.001,269.001,273.501,233.37703,800
Jul 22, 20241,285.001,296.001,272.501,272.501,232.411,265,800
Jul 19, 20241,295.001,295.001,278.001,285.001,244.511,203,800
Jul 18, 20241,302.001,316.001,292.501,297.001,256.131,798,300
Jul 17, 20241,275.001,316.001,271.001,301.501,260.492,632,500
Jul 16, 20241,275.001,278.501,265.501,268.501,228.53947,500
Jul 12, 20241,253.501,280.001,253.501,268.001,228.051,741,000
Jul 11, 20241,250.001,277.001,247.001,269.001,229.022,007,300
Jul 10, 20241,245.001,250.501,232.501,238.001,198.991,497,600
Jul 9, 20241,255.001,260.501,241.501,257.001,217.391,445,100
Jul 8, 20241,264.501,267.001,257.501,258.001,218.361,329,000
Jul 5, 20241,284.501,285.001,270.001,270.001,229.981,113,900
Jul 4, 20241,270.501,286.001,268.501,284.501,244.031,216,300
Jul 3, 20241,266.501,266.501,254.001,264.501,224.661,245,000
Jul 2, 20241,265.501,272.001,256.001,272.001,231.921,192,200
Jul 1, 20241,286.001,286.501,264.001,265.501,225.631,158,500
Jun 28, 20241,270.001,272.001,259.001,260.501,220.781,314,000
Jun 27, 20241,266.001,272.501,262.501,272.001,231.921,027,600
Jun 26, 20241,278.001,283.501,264.001,273.001,232.891,238,700
Jun 25, 20241,275.001,290.501,270.001,285.501,245.001,833,900
Jun 24, 20241,265.001,266.001,249.501,259.501,219.821,166,900
Jun 21, 20241,246.001,260.001,245.001,245.001,205.771,382,100
Jun 20, 20241,240.001,245.501,231.001,244.001,204.80729,500
Jun 19, 20241,225.001,242.501,225.001,239.501,200.45889,400
Jun 18, 20241,221.501,230.001,214.001,220.501,182.041,143,500
Jun 17, 20241,232.501,234.001,220.001,221.501,183.011,009,400
Jun 14, 20241,240.001,245.001,231.001,243.001,203.832,130,900
Jun 13, 20241,250.001,259.001,232.501,234.501,195.601,478,900
Jun 12, 20241,250.001,255.501,241.001,251.501,212.071,115,400
Jun 11, 20241,249.001,270.501,243.001,249.501,210.131,653,300
Jun 10, 20241,217.001,232.501,214.001,228.501,189.791,039,800
Jun 7, 20241,210.001,219.001,206.501,210.501,172.36992,400
Jun 6, 20241,226.501,228.001,201.501,205.501,167.521,835,700
Jun 5, 20241,237.001,238.001,219.501,225.501,186.891,730,700
Jun 4, 20241,247.001,254.001,240.001,250.501,211.101,362,100
Jun 3, 20241,252.001,273.001,251.501,256.501,216.911,282,700
May 31, 20241,236.001,253.501,235.001,247.001,207.711,904,400
May 30, 20241,238.001,242.001,212.501,242.001,202.872,184,100
May 29, 20241,291.501,291.501,258.001,261.501,221.751,446,000
May 28, 20241,284.001,294.501,280.001,288.501,247.901,082,400
May 27, 20241,263.001,283.501,260.001,283.501,243.06979,800
May 24, 20241,265.501,290.001,255.001,275.501,235.311,682,900
May 23, 20241,250.001,278.001,245.001,275.001,234.831,907,100
May 22, 20241,290.001,290.501,258.001,258.501,218.853,171,700
May 21, 20241,315.501,327.501,296.501,298.001,257.102,319,100
May 20, 20241,297.001,332.001,294.001,314.501,273.081,618,300
May 17, 20241,290.001,310.501,290.001,303.001,261.941,837,200
May 16, 20241,332.001,339.001,290.001,313.501,272.113,073,800
May 15, 20241,405.001,417.501,330.001,330.001,288.094,985,500
May 14, 20241,384.001,402.501,380.001,397.501,353.471,997,300
May 13, 20241,381.001,389.501,370.501,384.001,340.391,317,500
May 10, 20241,379.501,389.501,370.001,377.501,334.101,846,100
May 9, 20241,376.001,376.001,357.501,363.001,320.051,378,700
May 8, 20241,378.501,388.001,368.501,371.001,327.801,876,900
May 7, 20241,366.501,377.501,341.001,371.001,327.803,095,800
May 2, 20241,355.501,383.501,355.001,371.501,328.293,829,700
May 1, 20241,380.001,404.001,345.001,349.001,306.5010,077,800
Apr 30, 20241,507.001,534.501,500.001,521.501,473.561,224,100
Apr 26, 20241,482.501,504.501,475.001,500.001,452.741,370,600
Apr 25, 20241,515.001,518.001,492.501,493.001,445.961,181,500
Apr 24, 20241,515.001,550.501,512.001,529.001,480.822,342,300