JGC Holdings Corporation (TYO:1963)
Japan
· Delayed Price · Currency is JPY 1,509.50
-18.00 (-1.18%)
Sep 26, 2025, 3:30 PM JST
JGC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,534.00 | 1,540.00 | 1,507.00 | 1,509.50 | 1,509.50 | -1.18% | 1,427,100 |
| Sep 25, 2025 | 1,509.50 | 1,542.00 | 1,500.50 | 1,527.50 | 1,527.50 | 2.35% | 1,857,900 |
| Sep 24, 2025 | 1,506.50 | 1,513.00 | 1,486.00 | 1,492.50 | 1,492.50 | 0.27% | 1,288,000 |
| Sep 22, 2025 | 1,475.00 | 1,493.50 | 1,470.00 | 1,488.50 | 1,488.50 | 1.81% | 929,800 |
| Sep 19, 2025 | 1,480.00 | 1,487.50 | 1,446.00 | 1,462.00 | 1,462.00 | -1.08% | 1,355,700 |
| Sep 18, 2025 | 1,481.00 | 1,483.00 | 1,462.50 | 1,478.00 | 1,478.00 | 0.17% | 703,500 |
| Sep 17, 2025 | 1,500.00 | 1,500.00 | 1,473.50 | 1,475.50 | 1,475.50 | -1.40% | 940,200 |
| Sep 16, 2025 | 1,490.00 | 1,508.00 | 1,483.00 | 1,496.50 | 1,496.50 | 0.17% | 1,095,500 |
| Sep 12, 2025 | 1,513.00 | 1,513.00 | 1,485.00 | 1,494.00 | 1,494.00 | 0.37% | 1,353,500 |
| Sep 11, 2025 | 1,479.50 | 1,491.00 | 1,471.00 | 1,488.50 | 1,488.50 | 1.50% | 1,353,500 |
| Sep 10, 2025 | 1,478.50 | 1,479.00 | 1,461.00 | 1,466.50 | 1,466.50 | -0.71% | 830,900 |
| Sep 9, 2025 | 1,490.00 | 1,508.00 | 1,465.00 | 1,477.00 | 1,477.00 | -1.01% | 1,322,800 |
| Sep 8, 2025 | 1,480.00 | 1,493.00 | 1,469.00 | 1,492.00 | 1,492.00 | 0.91% | 1,176,100 |
| Sep 5, 2025 | 1,484.50 | 1,494.00 | 1,452.50 | 1,478.50 | 1,478.50 | 0.89% | 1,230,700 |
| Sep 4, 2025 | 1,457.00 | 1,472.00 | 1,450.50 | 1,465.50 | 1,465.50 | 2.27% | 1,711,800 |
| Sep 3, 2025 | 1,427.00 | 1,434.50 | 1,411.50 | 1,433.00 | 1,433.00 | 0.60% | 1,132,500 |
| Sep 2, 2025 | 1,418.00 | 1,438.50 | 1,414.00 | 1,424.50 | 1,424.50 | 0.56% | 838,900 |
| Sep 1, 2025 | 1,410.00 | 1,421.00 | 1,397.00 | 1,416.50 | 1,416.50 | 0.43% | 839,000 |
| Aug 29, 2025 | 1,435.00 | 1,440.00 | 1,410.50 | 1,410.50 | 1,410.50 | -0.95% | 1,213,400 |
| Aug 28, 2025 | 1,419.00 | 1,429.50 | 1,407.50 | 1,424.00 | 1,424.00 | 1.71% | 1,465,800 |
| Aug 27, 2025 | 1,385.50 | 1,432.50 | 1,384.00 | 1,400.00 | 1,400.00 | 2.04% | 2,373,300 |
| Aug 26, 2025 | 1,378.00 | 1,381.00 | 1,346.50 | 1,372.00 | 1,372.00 | 0.44% | 927,000 |
| Aug 25, 2025 | 1,376.00 | 1,383.50 | 1,365.50 | 1,366.00 | 1,366.00 | -0.15% | 595,100 |
| Aug 22, 2025 | 1,353.00 | 1,368.00 | 1,347.00 | 1,368.00 | 1,368.00 | 1.52% | 439,900 |
| Aug 21, 2025 | 1,346.50 | 1,355.00 | 1,339.50 | 1,347.50 | 1,347.50 | -0.33% | 458,500 |
| Aug 20, 2025 | 1,365.50 | 1,370.50 | 1,344.50 | 1,352.00 | 1,352.00 | -0.44% | 651,000 |
| Aug 19, 2025 | 1,369.00 | 1,369.50 | 1,351.50 | 1,358.00 | 1,358.00 | -0.59% | 639,100 |
| Aug 18, 2025 | 1,357.00 | 1,369.00 | 1,352.50 | 1,366.00 | 1,366.00 | 1.71% | 835,400 |
| Aug 15, 2025 | 1,333.00 | 1,344.50 | 1,327.00 | 1,343.00 | 1,343.00 | 0.41% | 645,100 |
| Aug 14, 2025 | 1,360.00 | 1,362.50 | 1,333.50 | 1,337.50 | 1,337.50 | -2.09% | 917,700 |
| Aug 13, 2025 | 1,369.00 | 1,375.50 | 1,360.00 | 1,366.00 | 1,366.00 | -0.11% | 885,300 |
| Aug 12, 2025 | 1,367.50 | 1,381.50 | 1,362.50 | 1,367.50 | 1,367.50 | 0.77% | 1,283,400 |
| Aug 8, 2025 | 1,342.50 | 1,376.50 | 1,340.50 | 1,357.00 | 1,357.00 | -2.16% | 1,840,000 |
| Aug 7, 2025 | 1,389.00 | 1,389.00 | 1,371.50 | 1,387.00 | 1,387.00 | - | 1,278,300 |
| Aug 6, 2025 | 1,377.00 | 1,398.00 | 1,369.00 | 1,387.00 | 1,387.00 | 1.87% | 1,388,800 |
| Aug 5, 2025 | 1,360.50 | 1,373.00 | 1,353.50 | 1,361.50 | 1,361.50 | 1.23% | 791,000 |
| Aug 4, 2025 | 1,342.50 | 1,347.50 | 1,331.50 | 1,345.00 | 1,345.00 | -2.39% | 825,000 |
| Aug 1, 2025 | 1,356.50 | 1,379.50 | 1,350.00 | 1,378.00 | 1,378.00 | 1.47% | 1,210,100 |
| Jul 31, 2025 | 1,350.00 | 1,362.50 | 1,347.00 | 1,358.00 | 1,358.00 | 0.78% | 809,400 |
| Jul 30, 2025 | 1,340.00 | 1,348.00 | 1,326.00 | 1,347.50 | 1,347.50 | 1.01% | 747,500 |
| Jul 29, 2025 | 1,336.00 | 1,346.50 | 1,329.00 | 1,334.00 | 1,334.00 | -0.97% | 849,600 |
| Jul 28, 2025 | 1,350.00 | 1,354.00 | 1,335.50 | 1,347.00 | 1,347.00 | 0.90% | 973,200 |
| Jul 25, 2025 | 1,354.00 | 1,354.50 | 1,330.00 | 1,335.00 | 1,335.00 | -1.04% | 796,400 |
| Jul 24, 2025 | 1,346.00 | 1,358.00 | 1,335.00 | 1,349.00 | 1,349.00 | 0.94% | 1,268,500 |
| Jul 23, 2025 | 1,318.50 | 1,360.50 | 1,318.50 | 1,336.50 | 1,336.50 | 4.50% | 2,481,700 |
| Jul 22, 2025 | 1,280.00 | 1,291.00 | 1,270.00 | 1,279.00 | 1,279.00 | -0.04% | 665,500 |
| Jul 18, 2025 | 1,289.50 | 1,290.00 | 1,274.00 | 1,279.50 | 1,279.50 | -0.78% | 722,900 |
| Jul 17, 2025 | 1,281.00 | 1,294.50 | 1,266.50 | 1,289.50 | 1,289.50 | 2.26% | 1,328,400 |
| Jul 16, 2025 | 1,269.00 | 1,274.50 | 1,248.00 | 1,261.00 | 1,261.00 | 0.36% | 1,071,000 |
| Jul 15, 2025 | 1,263.00 | 1,263.50 | 1,246.00 | 1,256.50 | 1,256.50 | -0.24% | 689,600 |