Tokyo - Delayed Quote
JPY
JAC Recruitment Co., Ltd. (2124.T)
1,096.00
+11.00
(+1.01%)
At close: October 30 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1,091.00
1,103.00
1,091.00
1,096.00
1,096.00
250,800
Oct 29, 2026
1,087.00
1,087.00
1,058.00
1,085.00
1,085.00
590,500
Oct 28, 2026
1,100.00
1,107.00
1,079.00
1,079.00
1,079.00
373,200
Oct 27, 2026
1,100.00
1,117.00
1,094.00
1,101.00
1,101.00
261,600
Oct 26, 2026
1,106.00
1,114.00
1,101.00
1,101.00
1,101.00
239,700
Oct 23, 2026
1,132.00
1,141.00
1,102.00
1,106.00
1,106.00
308,600
Oct 22, 2026
1,110.00
1,132.00
1,107.00
1,123.00
1,123.00
218,200
Oct 21, 2026
1,122.00
1,122.00
1,088.00
1,103.00
1,103.00
367,800
Oct 20, 2026
1,123.00
1,125.00
1,114.00
1,118.00
1,118.00
231,400
Oct 19, 2026
1,115.00
1,133.00
1,106.00
1,123.00
1,123.00
385,400
Oct 16, 2026
1,102.00
1,123.00
1,100.00
1,114.00
1,114.00
310,300
Oct 15, 2026
1,085.00
1,095.00
1,070.00
1,095.00
1,095.00
482,500
Oct 14, 2026
1,083.00
1,087.00
1,072.00
1,082.00
1,082.00
255,600
Oct 13, 2026
1,085.00
1,089.00
1,067.00
1,088.00
1,088.00
331,200
Oct 9, 2026
1,065.00
1,083.00
1,064.00
1,076.00
1,076.00
291,300
Oct 8, 2026
1,045.00
1,063.00
1,041.00
1,061.00
1,061.00
432,200
Oct 7, 2026
1,038.00
1,054.00
1,038.00
1,045.00
1,045.00
423,000
Oct 6, 2026
1,051.00
1,056.00
1,034.00
1,042.00
1,042.00
461,900
Oct 5, 2026
1,046.00
1,046.00
1,029.00
1,038.00
1,038.00
536,500
Oct 2, 2026
1,041.00
1,062.00
1,038.00
1,053.00
1,053.00
520,200
Oct 1, 2026
1,041.00
1,060.00
1,037.00
1,054.00
1,054.00
458,600
Sep 30, 2026
1,043.00
1,049.00
1,025.00
1,042.00
1,042.00
390,200
Sep 29, 2026
1,040.00
1,044.00
1,029.00
1,042.00
1,042.00
402,300
Sep 28, 2026
1,032.00
1,045.00
1,029.00
1,041.00
1,041.00
369,500
Sep 25, 2026
1,029.00
1,034.00
1,021.00
1,029.00
1,029.00
305,800
Sep 24, 2026
1,040.00
1,048.00
1,015.00
1,028.00
1,028.00
459,000
Sep 18, 2026
1,051.00
1,056.00
1,038.00
1,049.00
1,049.00
561,400
Sep 17, 2026
1,021.00
1,051.00
1,018.00
1,051.00
1,051.00
452,900
Sep 16, 2026
1,020.00
1,026.00
1,015.00
1,021.00
1,021.00
353,400
Sep 15, 2026
1,015.00
1,029.00
1,003.00
1,015.00
1,015.00
693,100
Sep 14, 2026
964.00
1,019.00
964.00
1,015.00
1,015.00
567,900
Sep 11, 2026
949.00
962.00
933.00
956.00
956.00
520,100
Sep 10, 2026
951.00
965.00
950.00
961.00
961.00
268,700
Sep 9, 2026
958.00
971.00
951.00
956.00
956.00
372,200
Sep 8, 2026
966.00
974.00
953.00
968.00
968.00
409,000
Sep 7, 2026
975.00
978.00
959.00
969.00
969.00
513,100
Sep 4, 2026
975.00
987.00
972.00
975.00
975.00
230,800
Sep 3, 2026
978.00
980.00
964.00
977.00
977.00
341,100
Sep 2, 2026
1,016.00
1,022.00
977.00
978.00
978.00
455,700
Sep 1, 2026
1,014.00
1,028.00
1,013.00
1,027.00
1,027.00
521,800
Aug 31, 2026
1,000.00
1,014.00
995.00
1,007.00
1,007.00
442,200
Aug 28, 2026
992.00
997.00
978.00
996.00
996.00
582,200
Aug 27, 2026
998.00
1,014.00
981.00
982.00
982.00
653,300
Aug 26, 2026
1,003.00
1,008.00
994.00
998.00
998.00
497,900
Aug 25, 2026
997.00
1,011.00
991.00
1,003.00
1,003.00
638,100
Aug 24, 2026
984.00
1,000.00
975.00
990.00
990.00
602,900
Aug 21, 2026
992.00
997.00
980.00
984.00
984.00
660,300
Aug 20, 2026
1,005.00
1,010.00
984.00
992.00
992.00
567,900
Aug 19, 2026
1,035.00
1,036.00
984.00
990.00
990.00
749,900
Aug 18, 2026
1,039.00
1,040.00
1,011.00
1,027.00
1,027.00
944,000
Aug 17, 2026
1,045.00
1,065.00
1,036.00
1,039.00
1,039.00
1,316,100
Aug 14, 2026
993.00
1,054.00
992.00
1,045.00
1,045.00
1,716,500
Aug 13, 2026
944.00
1,024.00
914.00
1,017.00
1,017.00
3,078,900
Aug 12, 2026
960.00
973.00
954.00
959.00
959.00
878,600
Aug 10, 2026
941.00
953.00
928.00
948.00
948.00
571,300
Aug 7, 2026
910.00
932.00
909.00
926.00
926.00
569,500
Aug 6, 2026
907.00
914.00
892.00
913.00
913.00
578,400
Aug 5, 2026
904.00
910.00
895.00
906.00
906.00
467,400
Aug 4, 2026
925.00
925.00
904.00
909.00
909.00
542,000
Aug 3, 2026
945.00
946.00
922.00
930.00
930.00
672,100
Jul 31, 2026
955.00
960.00
942.00
943.00
943.00
704,300
Jul 30, 2026
991.00
995.00
964.00
985.00
985.00
648,800
Jul 29, 2026
966.00
996.00
951.00
988.00
988.00
723,200
Jul 28, 2026
951.00
960.00
943.00
952.00
952.00
1,145,500
Jul 27, 2026
935.00
948.00
931.00
948.00
948.00
666,700
Jul 24, 2026
903.00
925.00
899.00
922.00
922.00
640,300
Jul 23, 2026
909.00
915.00
904.00
910.00
910.00
495,200
Jul 22, 2026
921.00
921.00
905.00
915.00
915.00
616,800
Jul 21, 2026
924.00
937.00
923.00
929.00
929.00
579,300
Jul 17, 2026
930.00
944.00
919.00
923.00
923.00
550,100
Jul 16, 2026
905.00
925.00
904.00
923.00
923.00
657,200
Jul 15, 2026
890.00
904.00
890.00
903.00
903.00
540,900
Jul 14, 2026
889.00
908.00
885.00
894.00
894.00
495,900
Jul 13, 2026
877.00
883.00
874.00
877.00
877.00
336,600
Jul 10, 2026
867.00
878.00
863.00
874.00
874.00
490,100
Jul 9, 2026
878.00
882.00
872.00
872.00
872.00
424,700
Jul 8, 2026
869.00
880.00
867.00
877.00
877.00
353,300
Jul 7, 2026
862.00
875.00
857.00
873.00
873.00
491,000
Jul 6, 2026
855.00
861.00
851.00
858.00
858.00
421,500
Jul 3, 2026
867.00
869.00
851.00
852.00
852.00
453,400
Jul 2, 2026
850.00
871.00
847.00
857.00
857.00
436,700
Jul 1, 2026
845.00
849.00
837.00
841.00
841.00
294,600
Jun 30, 2026
856.00
861.00
850.00
854.00
854.00
380,700
Jun 29, 2026
19
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
848.00
858.00
845.00
856.00
856.00
636,800
Jun 26, 2026
842.00
856.00
840.00
856.00
837.00
784,100
Jun 25, 2026
849.00
849.00
837.00
840.00
821.36
324,800
Jun 24, 2026
835.00
842.00
832.00
839.00
820.38
354,900
Jun 23, 2026
845.00
849.00
835.00
835.00
816.47
410,600
Jun 22, 2026
846.00
854.00
841.00
854.00
835.04
374,700
Jun 19, 2026
852.00
854.00
843.00
851.00
832.11
522,400
Jun 18, 2026
853.00
864.00
852.00
856.00
837.00
708,100
Jun 17, 2026
859.00
867.00
854.00
854.00
835.04
321,400
Jun 16, 2026
857.00
862.00
853.00
856.00
837.00
347,000
Jun 15, 2026
860.00
868.00
857.00
857.00
837.98
358,300
Jun 12, 2026
855.00
862.00
846.00
858.00
838.96
600,900
Jun 11, 2026
860.00
867.00
850.00
862.00
842.87
396,900
Jun 10, 2026
870.00
874.00
854.00
861.00
841.89
346,100
Jun 9, 2026
862.00
867.00
853.00
860.00
840.91
396,900
Jun 8, 2026
854.00
870.00
850.00
851.00
832.11
351,000
Jun 5, 2026
855.00
870.00
854.00
860.00
840.91
235,500
Jun 4, 2026
851.00
858.00
845.00
849.00
830.16
294,800
Jun 3, 2026
865.00
865.00
844.00
861.00
841.89
376,700
Jun 2, 2026
864.00
873.00
860.00
872.00
852.64
492,800
Jun 1, 2026
859.00
867.00
850.00
864.00
844.82
415,800
May 29, 2026
861.00
872.00
847.00
847.00
828.20
673,200
May 28, 2026
860.00
860.00
843.00
857.00
837.98
554,500
May 27, 2026
844.00
863.00
841.00
863.00
843.84
458,600
May 26, 2026
864.00
864.00
847.00
851.00
832.11
388,700
May 25, 2026
868.00
868.00
841.00
854.00
835.04
381,900
May 22, 2026
859.00
862.00
850.00
860.00
840.91
320,300
May 21, 2026
863.00
869.00
856.00
859.00
839.93
343,700
May 20, 2026
880.00
885.00
865.00
867.00
847.76
418,600
May 19, 2026
857.00
876.00
853.00
876.00
856.56
562,900
May 18, 2026
838.00
848.00
832.00
844.00
825.27
477,900
May 15, 2026
828.00
832.00
820.00
832.00
813.53
329,400
May 14, 2026
860.00
864.00
820.00
824.00
805.71
1,041,500
May 13, 2026
841.00
843.00
836.00
841.00
822.33
273,800
May 12, 2026
853.00
856.00
839.00
841.00
822.33
256,900
May 11, 2026
846.00
853.00
842.00
851.00
832.11
277,600
May 8, 2026
853.00
853.00
842.00
847.00
828.20
260,800
May 7, 2026
850.00
850.00
837.00
846.00
827.22
403,000
May 1, 2026
857.00
857.00
842.00
851.00
832.11
378,600
Apr 30, 2026
862.00
863.00
855.00
862.00
842.87
363,100
Apr 28, 2026
855.00
874.00
855.00
873.00
853.62
355,500
Apr 27, 2026
863.00
863.00
853.00
857.00
837.98
421,200
Apr 24, 2026
866.00
868.00
853.00
857.00
837.98
391,000
Apr 23, 2026
875.00
879.00
859.00
872.00
852.64
453,600
Apr 22, 2026
874.00
879.00
868.00
871.00
851.67
211,200
Apr 21, 2026
877.00
885.00
873.00
873.00
853.62
221,500
Apr 20, 2026
876.00
876.00
864.00
870.00
850.69
255,600
Apr 17, 2026
860.00
874.00
860.00
871.00
851.67
281,800
Apr 16, 2026
875.00
877.00
862.00
862.00
842.87
222,600
Apr 15, 2026
862.00
874.00
862.00
867.00
847.76
265,700
Apr 14, 2026
863.00
864.00
851.00
851.00
832.11
138,600
Apr 13, 2026
865.00
872.00
852.00
853.00
834.07
239,400
Apr 10, 2026
875.00
881.00
864.00
865.00
845.80
325,500
Apr 9, 2026
895.00
896.00
878.00
878.00
858.51
269,800
Apr 8, 2026
888.00
894.00
885.00
894.00
874.16
259,600
Apr 7, 2026
876.00
885.00
875.00
881.00
861.45
386,800
Apr 6, 2026
857.00
871.00
855.00
871.00
851.67
383,800
Apr 3, 2026
855.00
860.00
850.00
852.00
833.09
178,700
Apr 2, 2026
857.00
868.00
846.00
850.00
831.13
311,000
Apr 1, 2026
855.00
861.00
849.00
861.00
841.89
235,100
Mar 31, 2026
853.00
859.00
847.00
849.00
830.16
249,200
Mar 30, 2026
838.00
843.00
834.00
840.00
821.36
329,500
Mar 27, 2026
863.00
874.00
861.00
863.00
843.84
407,700
Mar 26, 2026
856.00
856.00
844.00
851.00
832.11
300,700
Mar 25, 2026
858.00
865.00
855.00
856.00
837.00
377,900
Mar 24, 2026
850.00
857.00
849.00
857.00
837.98
303,900
Mar 23, 2026
846.00
846.00
833.00
835.00
816.47
484,700
Mar 19, 2026
869.00
869.00
852.00
853.00
834.07
323,200
Mar 18, 2026
872.00
876.00
861.00
870.00
850.69
580,400
Mar 17, 2026
874.00
881.00
872.00
880.00
860.47
339,900
Mar 16, 2026
875.00
886.00
868.00
872.00
852.64
433,600
Mar 13, 2026
864.00
874.00
861.00
867.00
847.76
296,700
Mar 12, 2026
871.00
878.00
868.00
873.00
853.62
385,200
Mar 11, 2026
891.00
891.00
876.00
876.00
856.56
314,100
Mar 10, 2026
885.00
891.00
875.00
883.00
863.40
460,000
Mar 9, 2026
870.00
881.00
859.00
877.00
857.53
568,800
Mar 6, 2026
878.00
887.00
875.00
880.00
860.47
606,100
Mar 5, 2026
885.00
892.00
871.00
871.00
851.67
527,900
Mar 4, 2026
873.00
876.00
850.00
863.00
843.84
812,100
Mar 3, 2026
881.00
887.00
874.00
876.00
856.56
899,700
Mar 2, 2026
890.00
897.00
880.00
888.00
868.29
703,500
Feb 27, 2026
903.00
904.00
887.00
895.00
875.13
954,800
Feb 26, 2026
865.00
884.00
860.00
878.00
858.51
915,100
Feb 25, 2026
850.00
869.00
850.00
862.00
842.87
756,500
Feb 24, 2026
870.00
870.00
848.00
849.00
830.16
1,251,400
Feb 20, 2026
889.00
891.00
873.00
876.00
856.56
872,900
Feb 19, 2026
918.00
919.00
895.00
904.00
883.93
926,700
Feb 18, 2026
912.00
927.00
906.00
924.00
903.49
682,900
Feb 17, 2026
905.00
928.00
899.00
913.00
892.73
923,100
Feb 16, 2026
914.00
914.00
882.00
902.00
881.98
1,509,600
Feb 13, 2026
1,012.00
1,021.00
974.00
974.00
952.38
418,900
Feb 12, 2026
1,012.00
1,019.00
1,003.00
1,014.00
991.49
380,300
Feb 10, 2026
1,010.00
1,024.00
1,008.00
1,012.00
989.54
199,200
Feb 9, 2026
1,012.00
1,018.00
1,001.00
1,014.00
991.49
229,000
Feb 6, 2026
1,014.00
1,014.00
993.00
997.00
974.87
223,400
Feb 5, 2026
1,014.00
1,019.00
1,004.00
1,013.00
990.52
283,900
Feb 4, 2026
1,000.00
1,013.00
997.00
1,005.00
982.69
297,100
Feb 3, 2026
1,000.00
1,020.00
999.00
1,006.00
983.67
282,800
Feb 2, 2026
1,003.00
1,009.00
998.00
1,000.00
977.80
220,500
Jan 30, 2026
990.00
995.00
980.00
989.00
967.05
211,700
Jan 29, 2026
984.00
984.00
970.00
979.00
957.27
280,700
Jan 28, 2026
995.00
997.00
985.00
991.00
969.00
202,400
Jan 27, 2026
1,011.00
1,011.00
998.00
999.00
976.83
240,400
Jan 26, 2026
1,030.00
1,036.00
1,015.00
1,015.00
992.47
195,100
Jan 23, 2026
1,028.00
1,041.00
1,027.00
1,039.00
1,015.94
163,700
Jan 22, 2026
1,021.00
1,034.00
1,019.00
1,027.00
1,004.20
249,100
Jan 21, 2026
1,029.00
1,034.00
1,016.00
1,019.00
996.38
331,100
Jan 20, 2026
1,043.00
1,050.00
1,036.00
1,048.00
1,024.74
232,400
Jan 19, 2026
1,055.00
1,063.00
1,049.00
1,054.00
1,030.61
148,800
Jan 16, 2026
1,058.00
1,067.00
1,048.00
1,055.00
1,031.58
274,500
Jan 15, 2026
1,052.00
1,063.00
1,044.00
1,058.00
1,034.52
163,600
Jan 14, 2026
1,069.00
1,075.00
1,053.00
1,056.00
1,032.56
312,900
Jan 13, 2026
1,074.00
1,075.00
1,054.00
1,066.00
1,042.34
231,000
Jan 9, 2026
1,083.00
1,088.00
1,067.00
1,067.00
1,043.32
211,600
Jan 8, 2026
1,084.00
1,092.00
1,075.00
1,077.00
1,053.09
278,100
Jan 7, 2026
1,064.00
1,085.00
1,058.00
1,078.00
1,054.07
338,600
Jan 6, 2026
1,042.00
1,069.00
1,042.00
1,062.00
1,038.43
449,700
Jan 5, 2026
1,050.00
1,058.00
1,020.00
1,035.00
1,012.03
563,900
Dec 30, 2025
1,069.00
1,075.00
1,058.00
1,065.00
1,041.36
235,100
Dec 29, 2025
36
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
1,060.00
1,071.00
1,055.00
1,068.00
1,044.29
379,400
Dec 26, 2025
1,097.00
1,104.00
1,095.00
1,098.00
1,038.43
235,200
Dec 25, 2025
1,096.00
1,098.00
1,081.00
1,094.00
1,034.64
129,300
Dec 24, 2025
1,097.00
1,100.00
1,081.00
1,081.00
1,022.35
170,600
Dec 23, 2025
1,081.00
1,095.00
1,079.00
1,092.00
1,032.75
239,600
Dec 22, 2025
1,107.00
1,107.00
1,083.00
1,087.00
1,028.02
332,100
Dec 19, 2025
1,091.00
1,109.00
1,085.00
1,109.00
1,048.83
413,300
Dec 18, 2025
1,069.00
1,103.00
1,067.00
1,095.00
1,035.59
276,600
Dec 17, 2025
1,072.00
1,077.00
1,060.00
1,065.00
1,007.22
305,200
Dec 16, 2025
1,090.00
1,090.00
1,072.00
1,078.00
1,019.51
285,400
Dec 15, 2025
1,085.00
1,101.00
1,081.00
1,090.00
1,030.86
293,800
Dec 12, 2025
1,073.00
1,083.00
1,067.00
1,080.00
1,021.40
325,000
Dec 11, 2025
1,096.00
1,097.00
1,050.00
1,058.00
1,000.60
335,500
Dec 10, 2025
1,077.00
1,080.00
1,060.00
1,060.00
1,002.49
293,500
Dec 9, 2025
1,080.00
1,087.00
1,067.00
1,077.00
1,018.57
279,700
Dec 8, 2025
1,071.00
1,086.00
1,065.00
1,076.00
1,017.62
174,800
Dec 5, 2025
1,089.00
1,094.00
1,056.00
1,058.00
1,000.60
447,700
Dec 4, 2025
1,087.00
1,106.00
1,086.00
1,101.00
1,041.26
187,600
Dec 3, 2025
1,095.00
1,099.00
1,086.00
1,091.00
1,031.81
187,300
Dec 2, 2025
1,085.00
1,102.00
1,082.00
1,098.00
1,038.43
172,200
Dec 1, 2025
1,111.00
1,116.00
1,083.00
1,085.00
1,026.13
283,100
Nov 28, 2025
1,112.00
1,114.00
1,104.00
1,106.00
1,045.99
222,800
Nov 27, 2025
1,116.00
1,126.00
1,103.00
1,113.00
1,052.61
245,100
Nov 26, 2025
1,115.00
1,126.00
1,112.00
1,126.00
1,064.91
252,300
Nov 25, 2025
1,124.00
1,128.00
1,107.00
1,111.00
1,050.72
444,500
Nov 21, 2025
1,082.00
1,112.00
1,081.00
1,108.00
1,047.89
621,600
Nov 20, 2025
1,085.00
1,092.00
1,076.00
1,078.00
1,019.51
204,700
Nov 19, 2025
1,057.00
1,077.00
1,057.00
1,075.00
1,016.68
275,500
Nov 18, 2025
1,072.00
1,083.00
1,047.00
1,055.00
997.76
323,800
Nov 17, 2025
1,071.00
1,077.00
1,063.00
1,072.00
1,013.84
272,600
Nov 14, 2025
1,081.00
1,093.00
1,071.00
1,071.00
1,012.89
372,000
Nov 13, 2025
1,039.00
1,089.00
1,033.00
1,077.00
1,018.57
597,500
Nov 12, 2025
1,046.00
1,059.00
1,045.00
1,052.00
994.92
453,500
Nov 11, 2025
1,041.00
1,043.00
1,023.00
1,033.00
976.95
226,200
Nov 10, 2025
1,036.00
1,039.00
1,032.00
1,039.00
982.63
175,800
Nov 7, 2025
1,025.00
1,034.00
1,023.00
1,033.00
976.95
131,200
Nov 6, 2025
1,025.00
1,033.00
1,023.00
1,026.00
970.33
144,600
Nov 5, 2025
1,024.00
1,029.00
1,010.00
1,025.00
969.39
233,300
Nov 4, 2025
1,015.00
1,024.00
1,007.00
1,023.00
967.50
293,700
Oct 31, 2025
1,012.00
1,017.00
1,010.00
1,016.00
960.88
174,100
Oct 30, 2025
995.00
1,007.00
994.00
1,001.00
946.69
238,300
