UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.05 +0.05 (+0.06%) GOLD FUTURES
2,311.70 +0.70 (+0.03%) DOW
38,181.38 +278.09 (+0.73%) Bitcoin GBP
47,214.73 +1,363.02 (+2.97%)
JGC Corporation (JGCCY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 11:51AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 17.65 | 16.90 | 16.90 | 16.90 | 16.90 | 5 |
| 30 Apr 2024 | 18.21 | 18.21 | 17.66 | 17.66 | 17.66 | 2,900 |
| 29 Apr 2024 | 19.52 | 19.52 | 19.11 | 19.11 | 19.11 | 500 |
| 26 Apr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 200 |
| 25 Apr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 24 Apr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 23 Apr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 22 Apr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 19 Apr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 700 |
| 18 Apr 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 17 Apr 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 16 Apr 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 15 Apr 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 100 |
| 12 Apr 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 11 Apr 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 10 Apr 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 300 |
| 09 Apr 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 08 Apr 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 05 Apr 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 04 Apr 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 03 Apr 2024 | 19.98 | 19.98 | 19.96 | 19.96 | 19.96 | 1,300 |
| 02 Apr 2024 | 20.00 | 20.00 | 19.95 | 19.95 | 19.95 | 2,000 |
| 01 Apr 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 28 Mar 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 27 Mar 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 26 Mar 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 25 Mar 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 100 |
| 22 Mar 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 21 Mar 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 20 Mar 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 19 Mar 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 18 Mar 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 15 Mar 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 100 |
| 14 Mar 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 13 Mar 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 400 |
| 12 Mar 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| 11 Mar 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 400 |
| 08 Mar 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 07 Mar 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 06 Mar 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 100 |
| 05 Mar 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 04 Mar 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 100 |
| 01 Mar 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 29 Feb 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 28 Feb 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 200 |
| 27 Feb 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 26 Feb 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 23 Feb 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 22 Feb 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 21 Feb 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 20 Feb 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 16 Feb 2024 | 18.36 | 18.36 | 17.67 | 17.67 | 17.67 | 900 |
| 15 Feb 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 14 Feb 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 13 Feb 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 800 |
| 12 Feb 2024 | 21.54 | 21.54 | 21.25 | 21.47 | 21.47 | 7,900 |
| 09 Feb 2024 | 21.32 | 21.59 | 21.00 | 21.11 | 21.11 | 2,600 |
| 08 Feb 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 4,100 |
| 07 Feb 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 06 Feb 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 05 Feb 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 02 Feb 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 400 |
| 01 Feb 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
| 31 Jan 2024 | 23.29 | 23.29 | 23.19 | 23.19 | 23.19 | 4,100 |
| 30 Jan 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 29 Jan 2024 | 23.57 | 24.05 | 23.57 | 24.05 | 24.05 | 600 |
| 26 Jan 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 100 |
| 25 Jan 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 24 Jan 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 23 Jan 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 22 Jan 2024 | 23.29 | 23.31 | 23.29 | 23.31 | 23.31 | 1,200 |
| 19 Jan 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
| 18 Jan 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
| 17 Jan 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
| 16 Jan 2024 | 23.67 | 23.70 | 23.67 | 23.68 | 23.68 | 1,000 |
| 12 Jan 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
| 11 Jan 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
| 10 Jan 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
| 09 Jan 2024 | 22.85 | 23.29 | 22.85 | 23.29 | 23.29 | 4,000 |
| 08 Jan 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 1,000 |
| 05 Jan 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 4,600 |
| 04 Jan 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 03 Jan 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 02 Jan 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 29 Dec 2023 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 300 |
| 28 Dec 2023 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
| 27 Dec 2023 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
| 26 Dec 2023 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
| 22 Dec 2023 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
| 21 Dec 2023 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
| 20 Dec 2023 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
| 19 Dec 2023 | 21.54 | 21.59 | 21.54 | 21.59 | 21.59 | 400 |
| 18 Dec 2023 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 15 Dec 2023 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 500 |
| 14 Dec 2023 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 13 Dec 2023 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 12 Dec 2023 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 11 Dec 2023 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 300 |
| 08 Dec 2023 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 400 |
| 07 Dec 2023 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.