Stock listing
Tokyo:6625 JALCO Holdings Inc. (JALCOホールディングス) 株価
Follow JALCO Holdings Inc. into a list and get an email when it puts out news.
Share price · TSE:6625
¥314.00 JPY 0.00 (0.0%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥307.00 – ¥316.00 JPYNov 4, 2026
- Volume
- 422,600 sharesNov 4, 2026
- Traded on an average day
- ¥92.52M JPYMedian day 197,200 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:6625 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥314.00 | 0.00 | 0.0% | ¥314.00 | ¥316.00 | ¥307.00 | 422,600 | |
| ¥314.00 | -6.00 | -1.9% | ¥320.00 | ¥321.00 | ¥313.00 | 322,200 | |
| ¥320.00 | -3.00 | -0.9% | ¥323.00 | ¥327.00 | ¥319.00 | 183,000 | |
| ¥323.00 | -2.00 | -0.6% | ¥323.00 | ¥325.00 | ¥321.00 | 155,200 | |
| ¥325.00 | -1.00 | -0.3% | ¥325.00 | ¥327.00 | ¥324.00 | 88,500 | |
| ¥326.00 | -1.00 | -0.3% | ¥325.00 | ¥328.00 | ¥323.00 | 112,800 | |
| ¥327.00 | +2.00 | +0.6% | ¥326.00 | ¥329.00 | ¥324.00 | 64,900 | |
| ¥325.00 | +2.00 | +0.6% | ¥321.00 | ¥325.00 | ¥320.00 | 172,900 | |
| ¥323.00 | -2.00 | -0.6% | ¥325.00 | ¥327.00 | ¥323.00 | 113,700 | |
| ¥325.00 | +6.00 | +1.9% | ¥323.00 | ¥326.00 | ¥321.00 | 268,200 | |
| ¥319.00 | -17.00 | -5.1% | ¥334.00 | ¥338.00 | ¥319.00 | 442,200 | |
| ¥336.00 | -3.00 | -0.9% | ¥337.00 | ¥339.00 | ¥333.00 | 147,100 | |
| ¥339.00 | +12.00 | +3.7% | ¥330.00 | ¥339.00 | ¥330.00 | 249,800 | |
| ¥327.00 | -10.00 | -3.0% | ¥335.00 | ¥338.00 | ¥327.00 | 293,200 | |
| ¥337.00 | -1.00 | -0.3% | ¥335.00 | ¥339.00 | ¥333.00 | 121,200 | |
| ¥338.00 | +1.00 | +0.3% | ¥337.00 | ¥343.00 | ¥336.00 | 167,100 | |
| ¥337.00 | +2.00 | +0.6% | ¥334.00 | ¥337.00 | ¥333.00 | 60,700 | |
| ¥335.00 | +2.00 | +0.6% | ¥330.00 | ¥338.00 | ¥327.00 | 264,600 | |
| ¥333.00 | +4.00 | +1.2% | ¥329.00 | ¥333.00 | ¥328.00 | 149,000 | |
| ¥329.00 | +3.00 | +0.9% | ¥326.00 | ¥330.00 | ¥326.00 | 159,300 | |
| ¥326.00 | -5.00 | -1.5% | ¥327.00 | ¥331.00 | ¥320.00 | 314,200 | |
| ¥331.00 | -6.00 | -1.8% | ¥338.00 | ¥338.00 | ¥323.00 | 405,700 | |
| ¥337.00 | -7.00 | -2.0% | ¥343.00 | ¥345.00 | ¥337.00 | 258,700 | |
| ¥344.00 | -15.00 | -4.2% | ¥354.00 | ¥356.00 | ¥343.00 | 691,900 | |
| ¥359.00 | 0.00 | 0.0% | ¥355.00 | ¥363.00 | ¥355.00 | 748,300 | |
| ¥359.00 | -2.00 | -0.6% | ¥362.00 | ¥362.00 | ¥357.00 | 1,816,100 | |
| ¥361.00 | -3.00 | -0.8% | ¥364.00 | ¥364.00 | ¥357.00 | 570,200 | |
| ¥364.00 | -4.00 | -1.1% | ¥369.00 | ¥369.00 | ¥364.00 | 431,400 | |
| ¥368.00 | +1.00 | +0.3% | ¥369.00 | ¥370.00 | ¥366.00 | 174,000 | |
| ¥367.00 | +6.00 | +1.7% | ¥365.00 | ¥369.00 | ¥364.00 | 342,600 | |
| ¥361.00 | -5.00 | -1.4% | ¥367.00 | ¥368.00 | ¥361.00 | 194,700 | |
| ¥366.00 | -3.00 | -0.8% | ¥368.00 | ¥370.00 | ¥366.00 | 129,400 | |
| ¥369.00 | -1.00 | -0.3% | ¥366.00 | ¥380.00 | ¥366.00 | 181,100 | |
| ¥370.00 | -2.00 | -0.5% | ¥369.00 | ¥371.00 | ¥367.00 | 211,400 | |
| ¥372.00 | -4.00 | -1.1% | ¥376.00 | ¥377.00 | ¥371.00 | 134,000 | |
| ¥376.00 | -1.00 | -0.3% | ¥377.00 | ¥379.00 | ¥376.00 | 90,000 | |
| ¥377.00 | -1.00 | -0.3% | ¥377.00 | ¥382.00 | ¥374.00 | 112,300 | |
| ¥378.00 | 0.00 | 0.0% | ¥380.00 | ¥380.00 | ¥376.00 | 53,700 | |
| ¥378.00 | +2.00 | +0.5% | ¥376.00 | ¥380.00 | ¥376.00 | 121,800 | |
| ¥376.00 | -10.00 | -2.6% | ¥382.00 | ¥384.00 | ¥373.00 | 275,100 | |
| ¥386.00 | -7.00 | -1.8% | ¥389.00 | ¥391.00 | ¥384.00 | 241,300 | |
| ¥393.00 | -3.00 | -0.8% | ¥396.00 | ¥397.00 | ¥390.00 | 184,300 | |
| ¥396.00 | +6.00 | +1.5% | ¥391.00 | ¥399.00 | ¥387.00 | 288,100 | |
| ¥390.00 | +5.00 | +1.3% | ¥388.00 | ¥394.00 | ¥385.00 | 360,900 | |
| ¥385.00 | +3.00 | +0.8% | ¥383.00 | ¥387.00 | ¥381.00 | 148,500 | |
| ¥382.00 | +1.00 | +0.3% | ¥383.00 | ¥386.00 | ¥380.00 | 188,200 | |
| ¥381.00 | +5.00 | +1.3% | ¥376.00 | ¥382.00 | ¥373.00 | 203,000 | |
| ¥376.00 | -9.00 | -2.3% | ¥386.00 | ¥386.00 | ¥375.00 | 325,800 | |
| ¥385.00 | +4.00 | +1.0% | ¥382.00 | ¥385.00 | ¥378.00 | 121,300 | |
| ¥381.00 | +5.00 | +1.3% | ¥378.00 | ¥382.00 | ¥378.00 | 142,300 | |
| ¥376.00 | -4.00 | -1.1% | ¥380.00 | ¥380.00 | ¥374.00 | 197,200 | |
| ¥380.00 | +1.00 | +0.3% | ¥382.00 | ¥385.00 | ¥380.00 | 243,400 | |
| ¥379.00 | +2.00 | +0.5% | ¥377.00 | ¥382.00 | ¥375.00 | 219,500 | |
| ¥377.00 | +11.00 | +3.0% | ¥372.00 | ¥381.00 | ¥370.00 | 360,500 | |
| ¥366.00 | +1.00 | +0.3% | ¥366.00 | ¥374.00 | ¥362.00 | 365,500 | |
| ¥365.00 | +2.00 | +0.6% | ¥362.00 | ¥368.00 | ¥361.00 | 149,200 | |
| ¥363.00 | 0.00 | 0.0% | ¥366.00 | ¥370.00 | ¥361.00 | 224,300 | |
| ¥363.00 | +7.00 | +2.0% | ¥359.00 | ¥366.00 | ¥359.00 | 203,900 | |
| ¥356.00 | +2.00 | +0.6% | ¥354.00 | ¥358.00 | ¥352.00 | 146,400 | |
| ¥354.00 | +8.00 | +2.3% | ¥347.00 | ¥355.00 | ¥347.00 | 204,800 | |
| ¥346.00 | -2.00 | -0.6% | ¥349.00 | ¥353.00 | ¥346.00 | 163,900 |
- Ticker
- Tokyo:6625
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Feb 13, 2026
TABLE-JALCO Holdings - 9-MTH group results
Latest news
JALCO Holdings Inc. on 6ix
- News releases
- 3 in the last 12 months · 3 in all · newest Feb 13, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about JALCO Holdings Inc.