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

Tokyo - Delayed Quote JPY

JAIC Co.,Ltd. (7073.T)

Compare
2,030.00
0.00
(0.00%)
At close: April 18 at 2:37:57 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 18, 20252,038.002,038.002,030.002,030.002,030.00300
Apr 17, 20252,050.002,050.002,030.002,030.002,030.00300
Apr 16, 20251,966.001,966.001,966.001,966.001,966.00300
Apr 15, 20252,050.002,050.001,951.001,987.001,987.00900
Apr 14, 20252,000.002,100.002,000.002,077.002,077.00900
Apr 11, 20251,890.002,010.001,890.002,010.002,010.00800
Apr 10, 20251,971.001,971.001,970.001,970.001,970.00300
Apr 9, 20251,920.001,920.001,811.001,811.001,811.0015,900
Apr 8, 20251,805.001,960.001,805.001,960.001,960.004,200
Apr 7, 20251,740.001,830.001,650.001,830.001,830.004,100
Apr 4, 20252,090.002,090.001,990.001,990.001,990.007,700
Apr 3, 20252,059.002,160.002,059.002,140.002,140.002,600
Apr 2, 20252,141.002,159.002,130.002,159.002,159.00800
Apr 1, 20252,170.002,170.002,170.002,170.002,170.00100
Mar 31, 20252,126.002,168.002,111.002,168.002,168.00700
Mar 28, 20252,170.002,179.002,170.002,176.002,176.001,100
Mar 27, 20252,134.002,172.002,121.002,136.002,136.00800
Mar 26, 20252,162.002,180.002,159.002,180.002,180.002,200
Mar 25, 20252,174.002,205.002,174.002,180.002,180.001,400
Mar 24, 20252,220.002,220.002,192.002,192.002,192.002,300
Mar 21, 20252,210.002,212.002,190.002,190.002,190.001,200
Mar 19, 20252,225.002,229.002,181.002,221.002,221.002,700
Mar 18, 20252,222.002,222.002,220.002,220.002,220.001,400
Mar 17, 20252,240.002,241.002,160.002,228.002,228.006,300
Mar 14, 20252,394.002,600.002,215.002,233.002,233.0038,000
Mar 13, 20252,295.002,400.002,295.002,375.002,375.003,200
Mar 12, 20252,240.002,295.002,240.002,295.002,295.001,700
Mar 11, 20252,260.002,260.002,220.002,240.002,240.001,600
Mar 10, 20252,258.002,260.002,256.002,260.002,260.001,000
Mar 7, 20252,249.002,249.002,227.002,227.002,227.00200
Mar 6, 20252,220.002,220.002,220.002,220.002,220.00200
Mar 5, 20252,220.002,230.002,220.002,230.002,230.001,700
Mar 4, 20252,250.002,250.002,223.002,230.002,230.00700
Mar 3, 20252,284.002,295.002,230.002,277.002,277.001,600
Feb 28, 20252,221.002,234.002,200.002,234.002,234.001,100
Feb 27, 20252,267.002,267.002,267.002,267.002,267.00-
Feb 26, 20252,266.002,280.002,230.002,267.002,267.002,900
Feb 25, 20252,255.002,296.002,204.002,296.002,296.001,600
Feb 21, 20252,238.002,255.002,230.002,255.002,255.002,400
Feb 20, 20252,187.002,237.002,187.002,237.002,237.003,800
Feb 19, 20252,190.002,202.002,190.002,190.002,190.00800
Feb 18, 20252,166.002,233.002,166.002,196.002,196.001,000
Feb 17, 20252,183.002,192.002,167.002,167.002,167.00800
Feb 14, 20252,150.002,202.002,150.002,197.002,197.001,500
Feb 13, 20252,199.002,199.002,133.002,151.002,151.001,100
Feb 12, 20252,201.002,239.002,200.002,200.002,200.001,900
Feb 10, 20252,206.002,256.002,202.002,202.002,202.001,600
Feb 7, 20252,161.002,218.002,100.002,218.002,218.007,400
Feb 6, 20252,629.002,629.002,210.002,211.002,211.0037,500
Feb 5, 20252,125.002,129.002,096.002,129.002,129.00600
Feb 4, 20252,099.002,112.002,062.002,112.002,112.00400
Feb 3, 20252,079.002,079.002,079.002,079.002,079.00-
Jan 31, 20252,078.002,130.002,078.002,079.002,079.001,000
Jan 30, 20252,080.002,095.002,017.002,095.002,095.001,300
Jan 29, 20252,105.002,139.002,095.002,099.002,099.001,300
Jan 28, 20252,109.002,150.002,109.002,150.002,150.00600
Jan 27, 20252,095.002,100.002,081.002,100.002,100.001,000
Jan 24, 20252,108.002,108.002,085.002,085.002,085.00400
Jan 23, 20252,093.002,129.002,082.002,086.002,086.001,200
Jan 22, 20252,098.002,170.002,076.002,132.002,132.001,200
Jan 21, 20252,062.002,220.002,062.002,087.002,087.001,300
Jan 20, 20252,060.002,160.002,054.002,070.002,070.001,900
Jan 17, 20252,076.002,090.002,066.002,066.002,066.00900
Jan 16, 20252,090.002,148.002,072.002,100.002,100.001,600
Jan 15, 20252,133.002,148.002,090.002,090.002,090.001,500
Jan 14, 20252,087.002,199.002,087.002,149.002,149.00700
Jan 10, 20252,110.002,154.002,103.002,136.002,136.001,800
Jan 9, 20252,128.002,140.002,090.002,138.002,138.001,500
Jan 8, 20252,220.002,220.002,110.002,151.002,151.005,500
Jan 7, 20252,289.002,289.002,215.002,233.002,233.001,300
Jan 6, 20252,276.002,328.002,266.002,266.002,266.001,800
Dec 30, 20242,312.002,349.002,266.002,266.002,266.002,100
Dec 27, 20242,290.002,320.002,271.002,320.002,320.00500
Dec 26, 20242,335.002,339.002,274.002,291.002,291.001,800
Dec 25, 20242,225.002,290.002,225.002,290.002,290.001,900
Dec 24, 20242,246.002,246.002,225.002,225.002,225.00700
Dec 23, 20242,283.002,283.002,200.002,246.002,246.001,200
Dec 20, 20242,283.002,283.002,214.002,239.002,239.00900
Dec 19, 20242,261.002,295.002,243.002,285.002,285.001,300
Dec 18, 20242,303.002,330.002,300.002,311.002,311.00800
Dec 17, 20242,351.002,351.002,200.002,311.002,311.006,900
Dec 16, 20242,363.002,397.002,308.002,397.002,397.003,200
Dec 13, 20242,645.002,740.002,304.002,313.002,313.0042,800
Dec 12, 20242,394.002,550.002,394.002,545.002,545.006,600
Dec 11, 20242,425.002,434.002,375.002,394.002,394.003,200
Dec 10, 20242,415.002,451.002,415.002,425.002,425.001,000
Dec 9, 20242,401.002,479.002,401.002,452.002,452.001,600
Dec 6, 20242,402.002,428.002,364.002,401.002,401.001,100
Dec 5, 20242,450.002,490.002,400.002,450.002,450.003,500
Dec 4, 20242,415.002,500.002,400.002,489.002,489.003,200
Dec 3, 20242,400.002,446.002,366.002,416.002,416.002,200
Dec 2, 20242,283.002,399.002,283.002,395.002,395.002,400
Nov 29, 20242,251.002,347.002,251.002,280.002,280.002,700
Nov 28, 20242,277.002,319.002,222.002,249.002,249.001,700
Nov 27, 20242,268.002,284.002,185.002,284.002,284.003,100
Nov 26, 20242,378.002,378.002,285.002,318.002,318.002,000
Nov 25, 20242,335.002,378.002,282.002,334.002,334.004,500
Nov 22, 20242,315.002,630.002,250.002,335.002,335.0013,200
Nov 21, 20242,250.002,315.002,240.002,280.002,280.004,500
Nov 20, 20242,198.002,245.002,161.002,230.002,230.003,400
Nov 19, 20242,120.002,165.002,110.002,160.002,160.002,700
Nov 18, 20242,119.002,135.002,076.002,130.002,130.00800
Nov 15, 20242,110.002,141.002,072.002,119.002,119.001,600
Nov 14, 20242,082.002,112.002,060.002,110.002,110.001,600
Nov 13, 20242,097.002,099.002,062.002,063.002,063.002,400
Nov 12, 20242,068.002,130.002,047.002,097.002,097.002,300
Nov 11, 20242,054.002,064.001,993.002,064.002,064.002,800
Nov 8, 20242,060.002,060.002,020.002,050.002,050.001,800
Nov 7, 20242,020.002,031.002,001.002,031.002,031.001,100
Nov 6, 20242,000.002,030.001,954.002,020.002,020.001,500
Nov 5, 20242,031.002,108.001,997.002,000.002,000.0010,200
Nov 1, 20242,005.002,060.002,000.002,001.002,001.001,700
Oct 31, 20242,005.002,006.002,005.002,005.002,005.00400
Oct 30, 20242,010.002,010.002,000.002,005.002,005.001,300
Oct 29, 20242,029.002,029.001,990.002,011.002,011.001,500
Oct 28, 20241,990.002,059.001,990.002,029.002,029.001,300
Oct 25, 20242,032.002,032.001,990.001,990.001,990.00600
Oct 24, 20241,965.001,990.001,965.001,980.001,980.001,400
Oct 23, 20241,980.002,020.001,961.001,980.001,980.001,500
Oct 22, 20241,975.001,980.001,958.001,980.001,980.001,000
Oct 21, 20241,981.001,987.001,961.001,970.001,970.001,300
Oct 18, 20241,968.001,980.001,950.001,970.001,970.002,400
Oct 17, 20242,042.002,055.001,980.001,980.001,980.002,100
Oct 16, 20242,068.002,068.002,042.002,042.002,042.00600
Oct 15, 20242,066.002,085.002,043.002,068.002,068.001,900
Oct 11, 20242,059.002,066.002,041.002,066.002,066.001,000
Oct 10, 20242,100.002,105.002,057.002,068.002,068.001,400
Oct 9, 20242,077.002,077.002,043.002,074.002,074.002,200
Oct 8, 20242,128.002,128.002,056.002,056.002,056.003,900
Oct 7, 20242,170.002,178.002,101.002,178.002,178.002,000
Oct 4, 20242,128.002,174.002,098.002,148.002,148.002,500
Oct 3, 20242,138.002,140.002,078.002,078.002,078.001,800
Oct 2, 20242,085.002,102.002,061.002,102.002,102.001,800
Oct 1, 20242,110.002,110.002,050.002,082.002,082.003,000
Sep 30, 20242,167.002,167.002,082.002,082.002,082.004,400
Sep 27, 20242,223.002,260.002,166.002,190.002,190.003,600
Sep 26, 20242,290.002,290.002,157.002,193.002,193.008,300
Sep 25, 20242,135.002,385.002,135.002,310.002,310.0029,300
Sep 24, 20242,220.002,246.002,135.002,135.002,135.006,500
Sep 20, 20242,480.002,498.002,187.002,187.002,187.0018,300
Sep 19, 20242,430.002,540.002,350.002,430.002,430.0020,700
Sep 18, 20242,415.002,650.002,256.002,430.002,430.0046,600
Sep 17, 20242,674.002,864.002,400.002,430.002,430.00161,600
Sep 13, 20241,970.002,374.001,970.002,374.002,374.00100,700
Sep 12, 20241,974.001,974.001,974.001,974.001,974.00400
Sep 11, 20241,881.001,999.001,881.001,930.001,930.002,800
Sep 10, 20241,875.001,875.001,875.001,875.001,875.00400
Sep 9, 20241,874.001,874.001,850.001,857.001,857.00900
Sep 6, 20241,864.001,874.001,836.001,874.001,874.00500
Sep 5, 20241,860.001,931.001,851.001,889.001,889.001,400
Sep 4, 20241,880.001,880.001,830.001,854.001,854.002,000
Sep 3, 20241,875.001,880.001,840.001,880.001,880.001,500
Sep 2, 20241,900.001,910.001,889.001,910.001,910.001,100
Aug 30, 20241,895.001,895.001,891.001,891.001,891.00200
Aug 29, 20241,896.001,896.001,890.001,890.001,890.00500
Aug 28, 20241,890.001,890.001,890.001,890.001,890.00200
Aug 27, 20241,907.001,915.001,848.001,910.001,910.001,500
Aug 26, 20241,896.001,907.001,846.001,895.001,895.00800
Aug 23, 20241,825.001,856.001,816.001,856.001,856.00900
Aug 22, 20241,846.001,846.001,812.001,812.001,812.00300
Aug 21, 20241,832.001,832.001,806.001,806.001,806.00400
Aug 20, 20241,844.001,844.001,831.001,840.001,840.00600
Aug 19, 20241,841.001,844.001,789.001,844.001,844.001,000
Aug 16, 20241,934.001,974.001,841.001,841.001,841.003,100
Aug 15, 20241,769.001,774.001,706.001,774.001,774.002,500
Aug 14, 20241,769.001,800.001,769.001,769.001,769.00700
Aug 13, 20241,769.001,810.001,769.001,769.001,769.002,100
Aug 9, 20241,792.001,832.001,769.001,769.001,769.002,100
Aug 8, 20241,700.001,712.001,660.001,712.001,712.001,000
Aug 7, 20241,542.001,707.001,542.001,703.001,703.005,000
Aug 6, 20241,602.001,729.001,602.001,702.001,702.005,600
Aug 5, 20241,767.001,800.001,511.001,511.001,511.0012,600
Aug 2, 20241,949.001,980.001,911.001,911.001,911.009,700
Aug 1, 20242,011.002,079.002,008.002,055.002,055.002,100
Jul 31, 20242,012.002,094.002,000.002,060.002,060.001,700
Jul 30, 20242,020.002,030.002,006.002,030.002,030.002,100
Jul 29, 20242,060.002,076.002,050.002,050.002,050.002,600
Jul 26, 20242,060.002,088.002,060.002,061.002,061.002,000
Jul 25, 20242,149.002,150.002,090.002,090.002,090.003,500
Jul 24, 20242,058.002,150.002,058.002,115.002,115.004,000
Jul 23, 20242,078.002,118.002,070.002,070.002,070.005,400
Jul 22, 20242,102.002,102.002,050.002,078.002,078.004,000
Jul 19, 20242,166.002,187.002,106.002,110.002,110.0010,200
Jul 18, 20242,221.002,221.002,167.002,167.002,167.004,400
Jul 17, 20242,203.002,220.002,173.002,180.002,180.007,100
Jul 16, 20242,243.002,249.002,201.002,201.002,201.003,800
Jul 12, 20242,220.002,268.002,220.002,243.002,243.006,800
Jul 11, 20242,302.002,302.002,222.002,231.002,231.006,700
Jul 10, 20242,323.002,324.002,283.002,300.002,300.007,300
Jul 9, 20242,501.002,501.002,268.002,341.002,341.0036,600
Jul 8, 20242,422.002,695.002,302.002,520.002,520.00125,100
Jul 5, 20242,174.002,271.002,152.002,222.002,222.006,600
Jul 4, 20242,205.002,205.002,173.002,174.002,174.002,400
Jul 3, 20242,208.002,217.002,152.002,217.002,217.007,700
Jul 2, 20242,277.002,277.002,180.002,182.002,182.0012,000
Jul 1, 20242,361.002,361.002,318.002,318.002,318.005,200
Jun 28, 20242,364.002,364.002,312.002,312.002,312.004,100
Jun 27, 20242,367.002,367.002,314.002,345.002,345.006,900
Jun 26, 20242,487.002,487.002,325.002,327.002,327.0019,200
Jun 25, 20242,355.002,470.002,348.002,465.002,465.0016,800
Jun 24, 20242,303.002,414.002,303.002,355.002,355.0012,100
Jun 21, 20242,300.002,350.002,259.002,315.002,315.0015,800
Jun 20, 20242,380.002,380.002,257.002,282.002,282.0017,700
Jun 19, 20242,433.002,683.002,370.002,380.002,380.0064,100
Jun 18, 20242,512.002,554.002,409.002,409.002,409.0022,200
Jun 17, 20242,690.002,720.002,515.002,515.002,515.0056,700
Jun 14, 20243,100.003,275.002,691.002,848.002,848.00230,000
Jun 13, 20243,380.003,380.003,380.003,380.003,380.001,600
Jun 12, 20244,080.004,080.004,080.004,080.004,080.007,600
Jun 11, 20244,400.004,780.004,345.004,780.004,780.00249,600
Jun 10, 20243,520.004,080.003,425.004,080.004,080.00351,600
Jun 7, 20242,892.003,380.002,745.003,380.003,380.00620,700
Jun 6, 20242,660.003,010.002,612.002,879.002,879.00740,900
Jun 5, 20242,530.003,130.002,493.002,510.002,510.00460,200
Jun 4, 20242,595.002,945.002,433.002,630.002,630.00294,600
Jun 3, 20242,781.002,831.002,485.002,709.002,709.00386,700
May 31, 20241,960.002,331.001,960.002,331.002,331.0066,300
May 30, 20241,930.001,931.001,930.001,931.001,931.00800
May 29, 20241,958.001,958.001,958.001,958.001,958.00-
May 28, 20241,958.001,958.001,958.001,958.001,958.00-
May 27, 20241,994.001,994.001,921.001,958.001,958.00700
May 24, 20241,999.001,999.001,959.001,994.001,994.00900
May 23, 20241,997.001,997.001,997.001,997.001,997.00100
May 22, 20241,997.001,997.001,997.001,997.001,997.00100
May 21, 20242,000.002,000.001,999.001,999.001,999.001,900
May 20, 20241,999.001,999.001,999.001,999.001,999.00100
May 17, 20241,965.001,999.001,965.001,999.001,999.001,000
May 16, 20242,000.002,000.001,961.001,961.001,961.00200
May 15, 20241,994.002,009.001,994.002,009.002,009.00600
May 14, 20241,943.002,028.001,943.002,000.002,000.001,100
May 13, 20241,969.001,969.001,944.001,949.001,949.00800
May 10, 20242,019.002,019.001,960.001,970.001,970.00800
May 9, 20242,019.002,019.002,019.002,019.002,019.00-
May 8, 20242,019.002,020.002,019.002,019.002,019.001,700
May 7, 20241,989.002,020.001,989.002,020.002,020.003,300
May 2, 20241,997.001,997.001,984.001,997.001,997.00900
May 1, 20241,953.001,997.001,934.001,997.001,997.001,900
Apr 30, 20241,960.001,989.001,925.001,988.001,988.002,200
Apr 26, 20241,941.001,945.001,909.001,945.001,945.001,100
Apr 25, 20241,977.002,010.001,936.001,936.001,936.002,400
Apr 24, 20241,904.001,910.001,904.001,910.001,910.00300
Apr 23, 20241,929.001,929.001,902.001,902.001,902.001,200
Apr 22, 20241,932.001,947.001,918.001,918.001,918.002,700
Apr 19, 20241,937.001,941.001,900.001,938.001,938.008,400
Apr 18, 20241,942.001,942.001,940.001,940.001,940.00700