Tokyo - Delayed Quote
JPY
Jason Co., Ltd. (3080.T)
839.00
+2.00
(+0.24%)
At close: 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
Nov 9, 2026
835.00
837.00
832.00
837.00
837.00
3,200
Nov 6, 2026
836.00
837.00
826.00
837.00
837.00
8,100
Nov 5, 2026
837.00
840.00
833.00
840.00
840.00
5,900
Nov 4, 2026
833.00
836.00
832.00
832.00
832.00
1,500
Nov 2, 2026
837.00
837.00
832.00
836.00
836.00
3,000
Oct 30, 2026
831.00
837.00
831.00
836.00
836.00
1,500
Oct 29, 2026
830.00
831.00
830.00
831.00
831.00
1,200
Oct 28, 2026
832.00
837.00
830.00
830.00
830.00
2,800
Oct 27, 2026
837.00
837.00
832.00
832.00
832.00
2,000
Oct 26, 2026
830.00
837.00
830.00
834.00
834.00
4,100
Oct 23, 2026
826.00
830.00
820.00
830.00
830.00
4,600
Oct 22, 2026
837.00
837.00
830.00
830.00
830.00
1,100
Oct 21, 2026
826.00
837.00
826.00
837.00
837.00
6,800
Oct 20, 2026
826.00
827.00
822.00
826.00
826.00
1,200
Oct 19, 2026
828.00
829.00
821.00
826.00
826.00
4,700
Oct 16, 2026
825.00
828.00
825.00
828.00
828.00
1,200
Oct 15, 2026
826.00
828.00
822.00
828.00
828.00
6,500
Oct 14, 2026
821.00
829.00
820.00
822.00
822.00
7,100
Oct 13, 2026
844.00
844.00
830.00
833.00
833.00
7,600
Oct 9, 2026
843.00
843.00
842.00
843.00
843.00
400
Oct 8, 2026
840.00
842.00
836.00
842.00
842.00
1,900
Oct 7, 2026
838.00
842.00
838.00
839.00
839.00
1,200
Oct 6, 2026
841.00
843.00
832.00
843.00
843.00
4,700
Oct 5, 2026
839.00
841.00
836.00
836.00
836.00
2,600
Oct 2, 2026
845.00
845.00
831.00
836.00
836.00
1,100
Oct 1, 2026
842.00
845.00
833.00
845.00
845.00
4,500
Sep 30, 2026
840.00
841.00
832.00
839.00
839.00
7,700
Sep 29, 2026
836.00
837.00
828.00
837.00
837.00
3,100
Sep 28, 2026
828.00
836.00
827.00
836.00
836.00
3,800
Sep 25, 2026
837.00
838.00
823.00
837.00
837.00
7,200
Sep 24, 2026
824.00
838.00
818.00
838.00
838.00
11,900
Sep 18, 2026
819.00
820.00
817.00
817.00
817.00
9,700
Sep 17, 2026
818.00
819.00
816.00
819.00
819.00
2,300
Sep 16, 2026
818.00
818.00
815.00
815.00
815.00
2,200
Sep 15, 2026
817.00
817.00
815.00
815.00
815.00
1,800
Sep 14, 2026
814.00
814.00
811.00
811.00
811.00
1,100
Sep 11, 2026
816.00
817.00
807.00
814.00
814.00
2,100
Sep 10, 2026
813.00
817.00
809.00
816.00
816.00
2,500
Sep 9, 2026
811.00
813.00
810.00
813.00
813.00
1,600
Sep 8, 2026
811.00
815.00
811.00
811.00
811.00
1,400
Sep 7, 2026
816.00
817.00
811.00
815.00
815.00
5,100
Sep 4, 2026
809.00
812.00
805.00
812.00
812.00
2,400
Sep 3, 2026
814.00
814.00
801.00
809.00
809.00
5,400
Sep 2, 2026
817.00
817.00
809.00
814.00
814.00
1,400
Sep 1, 2026
801.00
817.00
801.00
817.00
817.00
1,500
Aug 31, 2026
801.00
807.00
801.00
801.00
801.00
3,100
Aug 28, 2026
801.00
801.00
801.00
801.00
801.00
2,100
Aug 27, 2026
806.00
807.00
798.00
807.00
807.00
5,300
Aug 26, 2026
808.00
808.00
800.00
802.00
802.00
2,600
Aug 25, 2026
810.00
810.00
802.00
809.00
809.00
2,300
Aug 24, 2026
815.00
815.00
804.00
811.00
811.00
3,000
Aug 21, 2026
806.00
813.00
803.00
813.00
813.00
3,000
Aug 20, 2026
810.00
810.00
806.00
810.00
810.00
1,200
Aug 19, 2026
822.00
822.00
793.00
802.00
802.00
13,200
Aug 18, 2026
818.00
819.00
816.00
817.00
817.00
3,200
Aug 17, 2026
815.00
818.00
810.00
818.00
818.00
2,900
Aug 14, 2026
810.00
817.00
809.00
817.00
817.00
4,900
Aug 13, 2026
811.00
814.00
801.00
811.00
811.00
6,000
Aug 12, 2026
795.00
810.00
794.00
810.00
810.00
4,900
Aug 10, 2026
800.00
800.00
794.00
797.00
797.00
4,800
Aug 7, 2026
794.00
796.00
794.00
794.00
794.00
2,800
Aug 6, 2026
791.00
795.00
791.00
794.00
794.00
7,000
Aug 5, 2026
789.00
789.00
787.00
787.00
787.00
3,200
Aug 4, 2026
785.00
788.00
785.00
788.00
788.00
1,500
Aug 3, 2026
786.00
787.00
781.00
787.00
787.00
4,500
Jul 31, 2026
782.00
788.00
777.00
779.00
779.00
4,100
Jul 30, 2026
784.00
784.00
774.00
781.00
781.00
3,700
Jul 29, 2026
773.00
780.00
769.00
774.00
774.00
3,500
Jul 28, 2026
771.00
777.00
771.00
773.00
773.00
2,800
Jul 27, 2026
774.00
775.00
768.00
775.00
775.00
2,700
Jul 24, 2026
773.00
773.00
772.00
772.00
772.00
2,100
Jul 23, 2026
772.00
772.00
772.00
772.00
772.00
1,000
Jul 22, 2026
775.00
775.00
770.00
771.00
771.00
4,400
Jul 21, 2026
768.00
773.00
767.00
770.00
770.00
2,200
Jul 17, 2026
776.00
776.00
768.00
774.00
774.00
4,200
Jul 16, 2026
776.00
776.00
772.00
774.00
774.00
4,300
Jul 15, 2026
775.00
776.00
770.00
776.00
776.00
4,900
Jul 14, 2026
766.00
772.00
766.00
770.00
770.00
3,700
Jul 13, 2026
770.00
771.00
765.00
771.00
771.00
2,800
Jul 10, 2026
773.00
773.00
765.00
765.00
765.00
1,200
Jul 9, 2026
774.00
775.00
762.00
773.00
773.00
1,500
Jul 8, 2026
770.00
770.00
757.00
769.00
769.00
1,500
Jul 7, 2026
755.00
770.00
755.00
770.00
770.00
2,300
Jul 6, 2026
759.00
765.00
753.00
755.00
755.00
3,800
Jul 3, 2026
759.00
759.00
755.00
759.00
759.00
1,400
Jul 2, 2026
756.00
756.00
750.00
756.00
756.00
1,000
Jul 1, 2026
755.00
756.00
755.00
756.00
756.00
900
Jun 30, 2026
752.00
758.00
751.00
751.00
751.00
3,800
Jun 29, 2026
751.00
751.00
750.00
751.00
751.00
2,700
Jun 26, 2026
753.00
753.00
752.00
752.00
752.00
1,600
Jun 25, 2026
759.00
759.00
754.00
755.00
755.00
400
Jun 24, 2026
752.00
758.00
752.00
752.00
752.00
1,800
Jun 23, 2026
759.00
759.00
752.00
752.00
752.00
2,800
Jun 22, 2026
756.00
756.00
753.00
753.00
753.00
2,800
Jun 19, 2026
761.00
761.00
755.00
761.00
761.00
4,300
Jun 18, 2026
758.00
762.00
755.00
759.00
759.00
2,600
Jun 17, 2026
757.00
757.00
754.00
756.00
756.00
1,600
Jun 16, 2026
760.00
762.00
755.00
755.00
755.00
4,200
Jun 15, 2026
756.00
760.00
756.00
757.00
757.00
2,900
Jun 12, 2026
753.00
756.00
753.00
755.00
755.00
1,600
Jun 11, 2026
748.00
749.00
748.00
749.00
749.00
1,100
Jun 10, 2026
757.00
757.00
750.00
751.00
751.00
1,200
Jun 9, 2026
758.00
760.00
752.00
753.00
753.00
1,100
Jun 8, 2026
758.00
758.00
747.00
750.00
750.00
3,600
Jun 5, 2026
755.00
757.00
742.00
757.00
757.00
8,100
Jun 4, 2026
752.00
752.00
750.00
752.00
752.00
2,100
Jun 3, 2026
743.00
752.00
743.00
750.00
750.00
1,200
Jun 2, 2026
753.00
754.00
743.00
743.00
743.00
2,000
Jun 1, 2026
754.00
754.00
747.00
748.00
748.00
2,200
May 29, 2026
739.00
752.00
739.00
752.00
752.00
2,900
May 28, 2026
740.00
744.00
739.00
739.00
739.00
1,300
May 27, 2026
743.00
747.00
739.00
739.00
739.00
4,200
May 26, 2026
744.00
752.00
741.00
744.00
744.00
1,900
May 25, 2026
750.00
755.00
745.00
745.00
745.00
5,300
May 22, 2026
756.00
756.00
750.00
750.00
750.00
1,700
May 21, 2026
750.00
755.00
750.00
752.00
752.00
1,900
May 20, 2026
751.00
755.00
750.00
750.00
750.00
4,400
May 19, 2026
751.00
752.00
750.00
752.00
752.00
1,200
May 18, 2026
754.00
756.00
750.00
750.00
750.00
2,600
May 15, 2026
751.00
755.00
751.00
755.00
755.00
1,600
May 14, 2026
755.00
762.00
751.00
751.00
751.00
2,600
May 13, 2026
762.00
762.00
751.00
755.00
755.00
3,700
May 12, 2026
761.00
762.00
755.00
755.00
755.00
2,300
May 11, 2026
756.00
760.00
756.00
758.00
758.00
1,500
May 8, 2026
755.00
761.00
755.00
756.00
756.00
1,200
May 7, 2026
755.00
759.00
754.00
758.00
758.00
1,100
May 1, 2026
754.00
754.00
751.00
754.00
754.00
400
Apr 30, 2026
752.00
752.00
751.00
751.00
751.00
4,700
Apr 28, 2026
751.00
753.00
751.00
752.00
752.00
1,400
Apr 27, 2026
757.00
757.00
756.00
756.00
756.00
2,000
Apr 24, 2026
757.00
758.00
757.00
758.00
758.00
800
Apr 23, 2026
763.00
767.00
758.00
758.00
758.00
5,200
Apr 22, 2026
768.00
768.00
762.00
762.00
762.00
1,000
Apr 21, 2026
768.00
768.00
764.00
765.00
765.00
1,800
Apr 20, 2026
762.00
766.00
760.00
766.00
766.00
4,800
Apr 17, 2026
760.00
765.00
760.00
762.00
762.00
2,500
Apr 16, 2026
762.00
763.00
760.00
760.00
760.00
3,600
Apr 15, 2026
764.00
766.00
763.00
763.00
763.00
2,400
Apr 14, 2026
764.00
764.00
762.00
764.00
764.00
2,900
Apr 13, 2026
766.00
767.00
766.00
766.00
766.00
2,100
Apr 10, 2026
770.00
773.00
766.00
770.00
770.00
3,900
Apr 9, 2026
765.00
770.00
765.00
770.00
770.00
5,800
Apr 8, 2026
760.00
765.00
759.00
765.00
765.00
4,800
Apr 7, 2026
755.00
760.00
755.00
757.00
757.00
7,900
Apr 6, 2026
756.00
757.00
752.00
753.00
753.00
3,400
Apr 3, 2026
751.00
756.00
751.00
751.00
751.00
2,000
Apr 2, 2026
751.00
755.00
751.00
751.00
751.00
2,200
Apr 1, 2026
755.00
756.00
751.00
756.00
756.00
2,900
Mar 31, 2026
753.00
756.00
748.00
755.00
755.00
3,600
Mar 30, 2026
752.00
753.00
747.00
753.00
753.00
3,800
Mar 27, 2026
742.00
752.00
742.00
752.00
752.00
9,700
Mar 26, 2026
759.00
759.00
744.00
749.00
749.00
5,600
Mar 25, 2026
737.00
751.00
737.00
751.00
751.00
5,200
Mar 24, 2026
740.00
743.00
735.00
743.00
743.00
5,500
Mar 23, 2026
744.00
744.00
731.00
734.00
734.00
16,700
Mar 19, 2026
744.00
746.00
743.00
743.00
743.00
3,200
Mar 18, 2026
745.00
749.00
741.00
749.00
749.00
1,600
Mar 17, 2026
747.00
750.00
741.00
745.00
745.00
5,500
Mar 16, 2026
749.00
750.00
748.00
750.00
750.00
2,600
Mar 13, 2026
749.00
756.00
749.00
751.00
751.00
7,500
Mar 12, 2026
758.00
761.00
753.00
761.00
761.00
4,900
Mar 11, 2026
764.00
764.00
750.00
758.00
758.00
5,600
Mar 10, 2026
736.00
765.00
736.00
755.00
755.00
11,200
Mar 9, 2026
732.00
741.00
730.00
734.00
734.00
12,200
Mar 6, 2026
753.00
756.00
741.00
741.00
741.00
7,200
Mar 5, 2026
769.00
771.00
753.00
755.00
755.00
12,800
Mar 4, 2026
739.00
771.00
730.00
769.00
769.00
23,900
Mar 3, 2026
760.00
760.00
739.00
739.00
739.00
24,400
Mar 2, 2026
767.00
767.00
760.00
761.00
761.00
25,300
Feb 27, 2026
776.00
776.00
766.00
767.00
767.00
23,900
Feb 26, 2026
13
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 26, 2026
763.00
780.00
756.00
776.00
776.00
83,900
Feb 25, 2026
845.00
853.00
845.00
851.00
838.00
44,600
Feb 24, 2026
847.00
850.00
843.00
846.00
833.08
26,800
Feb 20, 2026
848.00
849.00
844.00
847.00
834.06
16,700
Feb 19, 2026
844.00
849.00
844.00
847.00
834.06
10,800
Feb 18, 2026
844.00
848.00
840.00
845.00
832.09
6,100
Feb 17, 2026
844.00
844.00
834.00
842.00
829.14
12,100
Feb 16, 2026
845.00
845.00
841.00
844.00
831.11
12,800
Feb 13, 2026
841.00
845.00
835.00
841.00
828.15
13,600
Feb 12, 2026
840.00
841.00
838.00
841.00
828.15
12,800
Feb 10, 2026
839.00
840.00
830.00
839.00
826.18
14,900
Feb 9, 2026
833.00
839.00
829.00
839.00
826.18
23,000
Feb 6, 2026
826.00
831.00
826.00
829.00
816.34
4,400
Feb 5, 2026
830.00
831.00
825.00
825.00
812.40
10,400
Feb 4, 2026
820.00
826.00
819.00
825.00
812.40
6,800
Feb 3, 2026
819.00
820.00
813.00
819.00
806.49
7,200
Feb 2, 2026
810.00
828.00
808.00
819.00
806.49
9,000
Jan 30, 2026
817.00
817.00
801.00
808.00
795.66
19,400
Jan 29, 2026
822.00
823.00
814.00
820.00
807.47
11,400
Jan 28, 2026
829.00
830.00
814.00
823.00
810.43
10,500
Jan 27, 2026
826.00
828.00
822.00
827.00
814.37
5,200
Jan 26, 2026
828.00
828.00
819.00
820.00
807.47
10,300
Jan 23, 2026
832.00
834.00
825.00
828.00
815.35
11,400
Jan 22, 2026
826.00
837.00
826.00
832.00
819.29
14,400
Jan 21, 2026
815.00
830.00
815.00
828.00
815.35
19,900
Jan 20, 2026
808.00
814.00
808.00
813.00
800.58
8,200
Jan 19, 2026
810.00
812.00
803.00
808.00
795.66
21,800
Jan 16, 2026
808.00
808.00
803.00
805.00
792.70
11,200
Jan 15, 2026
800.00
808.00
798.00
808.00
795.66
12,300
Jan 14, 2026
791.00
799.00
791.00
798.00
785.81
14,300
Jan 13, 2026
800.00
800.00
792.00
795.00
782.86
18,600
Jan 9, 2026
795.00
803.00
795.00
800.00
787.78
8,100
Jan 8, 2026
800.00
800.00
795.00
797.00
784.82
6,700
Jan 7, 2026
798.00
804.00
795.00
798.00
785.81
12,700
Jan 6, 2026
801.00
801.00
794.00
798.00
785.81
13,200
Jan 5, 2026
805.00
805.00
798.00
801.00
788.76
15,500
Dec 30, 2025
791.00
800.00
789.00
800.00
787.78
14,300
Dec 29, 2025
790.00
797.00
787.00
789.00
776.95
10,400
Dec 26, 2025
769.00
785.00
769.00
785.00
773.01
8,400
Dec 25, 2025
766.00
770.00
765.00
770.00
758.24
6,000
Dec 24, 2025
761.00
768.00
761.00
765.00
753.31
3,300
Dec 23, 2025
764.00
767.00
761.00
762.00
750.36
5,200
Dec 22, 2025
764.00
766.00
760.00
760.00
748.39
7,400
Dec 19, 2025
769.00
772.00
767.00
768.00
756.27
4,000
Dec 18, 2025
772.00
773.00
766.00
767.00
755.28
3,000
Dec 17, 2025
767.00
772.00
767.00
772.00
760.21
5,400
Dec 16, 2025
767.00
770.00
766.00
767.00
755.28
4,100
Dec 15, 2025
771.00
771.00
765.00
767.00
755.28
2,700
Dec 12, 2025
769.00
770.00
765.00
767.00
755.28
2,400
Dec 11, 2025
767.00
770.00
766.00
766.00
754.30
2,700
Dec 10, 2025
765.00
768.00
765.00
767.00
755.28
5,600
Dec 9, 2025
763.00
764.00
760.00
764.00
752.33
2,500
Dec 8, 2025
758.00
764.00
752.00
764.00
752.33
5,600
Dec 5, 2025
763.00
763.00
759.00
763.00
751.34
2,000
Dec 4, 2025
753.00
764.00
753.00
763.00
751.34
3,600
Dec 3, 2025
761.00
761.00
751.00
753.00
741.50
3,900
Dec 2, 2025
763.00
763.00
761.00
761.00
749.37
3,000
Dec 1, 2025
765.00
765.00
757.00
763.00
751.34
7,800
Nov 28, 2025
761.00
765.00
759.00
765.00
753.31
5,400
Nov 27, 2025
760.00
762.00
750.00
761.00
749.37
7,300
Nov 26, 2025
754.00
762.00
754.00
760.00
748.39
4,200
Nov 25, 2025
753.00
765.00
753.00
754.00
742.48
9,200
Nov 21, 2025
744.00
749.00
744.00
749.00
737.56
1,500
Nov 20, 2025
743.00
746.00
741.00
744.00
732.63
5,300
Nov 19, 2025
736.00
742.00
736.00
737.00
725.74
3,800
Nov 18, 2025
741.00
745.00
734.00
734.00
722.79
7,500
Nov 17, 2025
747.00
750.00
744.00
745.00
733.62
5,000
Nov 14, 2025
738.00
745.00
738.00
745.00
733.62
3,500
Nov 13, 2025
738.00
740.00
734.00
739.00
727.71
3,200
Nov 12, 2025
733.00
736.00
730.00
736.00
724.76
4,200
Nov 11, 2025
731.00
733.00
731.00
733.00
721.80
3,500
Nov 10, 2025
729.00
730.00
727.00
729.00
717.86
3,200
