Comparing Back to the side-by-side chart ↗
JGC HOLDINGS CORPORATION（1963.T）— 价格历史
截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2093.50 | 2132.50 | 2090.00 | 2132.50 | +2.25% | 953,700 |
| 2026-10-15 | 2122.00 | 2137.50 | 2072.00 | 2085.50 | -3.29% | 1,549,200 |
| 2026-10-14 | 2136.00 | 2170.50 | 2132.00 | 2156.50 | -0.09% | 1,250,900 |
| 2026-10-13 | 2120.00 | 2181.50 | 2118.00 | 2158.50 | -0.05% | 1,240,300 |
| 2026-10-09 | 2157.00 | 2172.00 | 2133.50 | 2159.50 | +0.91% | 1,457,400 |
| 2026-10-08 | 2217.50 | 2218.00 | 2133.00 | 2140.00 | -4.40% | 1,709,000 |
| 2026-10-07 | 2264.00 | 2279.00 | 2238.50 | 2238.50 | -0.13% | 830,200 |
| 2026-10-06 | 2260.00 | 2270.00 | 2218.50 | 2241.50 | -0.58% | 1,032,300 |
| 2026-10-05 | 2254.50 | 2271.00 | 2241.00 | 2254.50 | +0.40% | 1,054,000 |
| 2026-10-02 | 2259.00 | 2280.00 | 2225.00 | 2245.50 | -0.44% | 977,300 |
| 2026-10-01 | 2265.00 | 2270.00 | 2215.00 | 2255.50 | -0.94% | 1,559,300 |
| 2026-09-30 | 2237.00 | 2295.00 | 2205.00 | 2277.00 | +2.94% | 2,632,600 |
| 2026-09-29 | 2252.50 | 2274.50 | 2197.00 | 2212.00 | -2.71% | 1,000,500 |
| 2026-09-28 | 2314.50 | 2321.50 | 2273.50 | 2273.50 | -1.77% | 1,302,300 |
| 2026-09-25 | 2313.50 | 2332.50 | 2286.00 | 2314.50 | +0.63% | 1,541,600 |
| 2026-09-24 | 2325.50 | 2354.00 | 2300.00 | 2300.00 | -1.48% | 973,500 |
| 2026-09-18 | 2359.00 | 2377.50 | 2328.50 | 2334.50 | -1.06% | 1,448,900 |
| 2026-09-17 | 2357.00 | 2379.50 | 2339.00 | 2359.50 | +1.33% | 1,008,300 |
| 2026-09-16 | 2334.50 | 2354.00 | 2316.00 | 2328.50 | +1.04% | 1,472,400 |
| 2026-09-15 | 2313.50 | 2324.00 | 2286.00 | 2304.50 | -1.66% | 1,170,000 |
| 2026-09-14 | 2332.00 | 2381.50 | 2309.00 | 2343.50 | +1.36% | 1,176,600 |
| 2026-09-11 | 2288.50 | 2328.50 | 2258.00 | 2312.00 | -2.84% | 1,986,400 |
| 2026-09-10 | 2411.00 | 2442.00 | 2356.50 | 2379.50 | -2.48% | 1,803,900 |
| 2026-09-09 | 2371.00 | 2463.50 | 2365.00 | 2440.00 | +3.08% | 1,743,600 |
| 2026-09-08 | 2364.50 | 2430.00 | 2352.50 | 2367.00 | -1.02% | 963,400 |
| 2026-09-07 | 2356.50 | 2427.00 | 2347.50 | 2391.50 | +2.03% | 1,517,900 |
| 2026-09-04 | 2382.50 | 2401.50 | 2319.00 | 2344.00 | -1.26% | 1,704,600 |
| 2026-09-03 | 2360.50 | 2400.00 | 2316.50 | 2374.00 | +0.94% | 1,705,300 |
| 2026-09-02 | 2355.00 | 2419.00 | 2314.00 | 2352.00 | -1.13% | 2,199,900 |
| 2026-09-01 | 2353.50 | 2390.50 | 2341.50 | 2379.00 | +0.95% | 1,716,300 |
| 2026-08-31 | 2260.00 | 2369.00 | 2245.00 | 2356.50 | +3.54% | 2,208,000 |
| 2026-08-28 | 2281.50 | 2287.50 | 2255.00 | 2276.00 | -0.74% | 1,012,200 |
| 2026-08-27 | 2308.00 | 2332.00 | 2289.50 | 2293.00 | +1.17% | 1,396,300 |
| 2026-08-26 | 2270.00 | 2289.00 | 2244.00 | 2266.50 | +0.33% | 1,077,900 |
| 2026-08-25 | 2279.50 | 2292.00 | 2241.50 | 2259.00 | -0.92% | 848,100 |
| 2026-08-24 | 2247.00 | 2296.00 | 2236.00 | 2280.00 | +2.10% | 1,696,100 |
| 2026-08-21 | 2232.00 | 2247.50 | 2214.50 | 2233.00 | -1.69% | 1,821,300 |
| 2026-08-20 | 2255.00 | 2275.00 | 2227.50 | 2271.50 | +1.88% | 1,008,400 |
| 2026-08-19 | 2310.00 | 2322.50 | 2205.50 | 2229.50 | -4.68% | 1,578,600 |
| 2026-08-18 | 2335.00 | 2381.50 | 2314.00 | 2339.00 | -0.70% | 1,069,200 |
| 2026-08-17 | 2382.50 | 2421.00 | 2332.50 | 2355.50 | +0.45% | 1,331,100 |
| 2026-08-14 | 2328.50 | 2369.50 | 2296.00 | 2345.00 | +2.36% | 1,629,900 |
| 2026-08-13 | 2320.00 | 2320.00 | 2280.50 | 2291.00 | +0.53% | 1,130,800 |
| 2026-08-12 | 2288.50 | 2307.00 | 2268.50 | 2279.00 | -0.22% | 992,200 |
| 2026-08-10 | 2164.50 | 2309.00 | 2162.00 | 2284.00 | -0.04% | 1,992,600 |
| 2026-08-07 | 2287.50 | 2300.00 | 2237.50 | 2285.00 | -0.91% | 1,570,300 |
| 2026-08-06 | 2327.00 | 2355.00 | 2295.00 | 2306.00 | -0.90% | 975,600 |
| 2026-08-05 | 2310.00 | 2355.50 | 2302.50 | 2327.00 | +1.50% | 1,314,200 |
| 2026-08-04 | 2245.00 | 2311.50 | 2244.00 | 2292.50 | +1.46% | 1,196,600 |
| 2026-08-03 | 2240.50 | 2274.00 | 2193.00 | 2259.50 | +0.00% | 1,741,500 |
| 2026-07-31 | 2268.00 | 2314.50 | 2237.00 | 2259.50 | +1.44% | 1,436,200 |
| 2026-07-30 | 2200.00 | 2275.50 | 2200.00 | 2227.50 | +0.09% | 1,869,500 |
| 2026-07-29 | 2329.00 | 2329.00 | 2184.00 | 2225.50 | -2.99% | 2,283,100 |
| 2026-07-28 | 2321.00 | 2337.00 | 2274.50 | 2294.00 | -3.25% | 2,103,800 |
| 2026-07-27 | 2287.50 | 2375.00 | 2285.00 | 2371.00 | +3.47% | 2,192,200 |
| 2026-07-24 | 2280.00 | 2324.50 | 2273.00 | 2291.50 | -1.08% | 1,184,400 |
| 2026-07-23 | 2295.00 | 2341.00 | 2288.50 | 2316.50 | +1.20% | 1,346,400 |
| 2026-07-22 | 2299.00 | 2331.50 | 2275.50 | 2289.00 | +0.50% | 1,241,000 |
| 2026-07-21 | 2227.00 | 2277.50 | 2199.00 | 2277.50 | +3.43% | 1,571,500 |
| 2026-07-17 | 2220.00 | 2255.00 | 2149.00 | 2202.00 | -3.00% | 2,120,800 |
| 2026-07-16 | 2295.50 | 2346.50 | 2260.00 | 2270.00 | -2.37% | 1,634,000 |
| 2026-07-15 | 2310.00 | 2337.50 | 2295.00 | 2325.00 | +1.93% | 1,446,700 |
| 2026-07-14 | 2305.00 | 2311.50 | 2261.50 | 2281.00 | -0.96% | 1,422,000 |
| 2026-07-13 | 2368.00 | 2432.00 | 2296.50 | 2303.00 | -1.39% | 1,746,500 |
| 2026-07-10 | 2356.00 | 2359.00 | 2315.50 | 2335.50 | +0.04% | 2,042,500 |
| 2026-07-09 | 2343.00 | 2379.00 | 2313.50 | 2334.50 | -0.47% | 2,066,100 |
| 2026-07-08 | 2450.00 | 2478.50 | 2342.00 | 2345.50 | -5.19% | 2,219,400 |
| 2026-07-07 | 2558.00 | 2583.00 | 2474.00 | 2474.00 | -3.06% | 1,783,200 |
| 2026-07-06 | 2540.00 | 2566.50 | 2519.00 | 2552.00 | +2.35% | 1,322,300 |
| 2026-07-03 | 2520.00 | 2525.00 | 2442.50 | 2493.50 | -0.18% | 1,470,500 |
| 2026-07-02 | 2486.50 | 2521.00 | 2470.50 | 2498.00 | +0.62% | 1,111,900 |
| 2026-07-01 | 2508.50 | 2537.00 | 2468.00 | 2482.50 | -0.88% | 1,093,200 |
| 2026-06-30 | 2589.50 | 2591.00 | 2485.00 | 2504.50 | -1.78% | 1,486,500 |
| 2026-06-29 | 2563.00 | 2607.00 | 2524.00 | 2550.00 | +0.31% | 1,814,800 |
| 2026-06-26 | 2530.50 | 2554.00 | 2494.00 | 2542.00 | +0.06% | 2,087,700 |
| 2026-06-25 | 2603.00 | 2603.00 | 2538.50 | 2540.50 | -1.28% | 1,419,000 |
| 2026-06-24 | 2574.00 | 2605.00 | 2530.00 | 2573.50 | -1.36% | 1,033,600 |
| 2026-06-23 | 2651.00 | 2673.50 | 2609.00 | 2609.00 | -0.34% | 1,596,000 |
| 2026-06-22 | 2608.00 | 2650.50 | 2597.50 | 2618.00 | -3.64% | 2,733,400 |
| 2026-06-19 | 2780.00 | 2813.50 | 2679.00 | 2717.00 | -3.09% | 2,207,200 |
| 2026-06-18 | 2783.50 | 2834.00 | 2764.00 | 2803.50 | +1.58% | 1,477,400 |
| 2026-06-17 | 2680.00 | 2806.50 | 2673.50 | 2760.00 | +3.60% | 1,864,000 |
| 2026-06-16 | 2698.00 | 2704.50 | 2622.50 | 2664.00 | -0.89% | 1,373,900 |
| 2026-06-15 | 2700.00 | 2825.00 | 2659.50 | 2688.00 | +5.89% | 2,969,100 |
| 2026-06-12 | 2555.50 | 2584.00 | 2512.00 | 2538.50 | +2.54% | 1,460,000 |
| 2026-06-11 | 2470.00 | 2494.00 | 2416.50 | 2475.50 | -2.10% | 1,467,300 |
| 2026-06-10 | 2539.50 | 2576.00 | 2495.00 | 2528.50 | -0.88% | 1,394,100 |
| 2026-06-09 | 2585.50 | 2611.00 | 2516.50 | 2551.00 | -0.39% | 1,474,600 |
| 2026-06-08 | 2595.50 | 2601.50 | 2525.50 | 2561.00 | -3.19% | 1,732,900 |
| 2026-06-05 | 2605.50 | 2664.00 | 2589.00 | 2645.50 | +1.87% | 1,449,000 |
| 2026-06-04 | 2641.50 | 2647.00 | 2580.50 | 2597.00 | -2.31% | 1,013,900 |
| 2026-06-03 | 2627.00 | 2683.00 | 2615.00 | 2658.50 | +0.76% | 1,911,500 |
| 2026-06-02 | 2635.50 | 2654.50 | 2560.00 | 2638.50 | +0.23% | 1,527,300 |
| 2026-06-01 | 2715.00 | 2733.00 | 2623.50 | 2632.50 | -3.52% | 1,557,700 |
| 2026-05-29 | 2669.50 | 2753.00 | 2636.50 | 2728.50 | +2.52% | 2,804,000 |
| 2026-05-28 | 2853.00 | 2858.00 | 2623.00 | 2661.50 | -2.19% | 2,054,500 |
| 2026-05-27 | 2843.50 | 2873.50 | 2712.00 | 2721.00 | -2.12% | 1,832,300 |
| 2026-05-26 | 2830.00 | 2839.00 | 2773.50 | 2780.00 | -2.90% | 2,297,000 |
| 2026-05-25 | 2781.50 | 2927.50 | 2767.00 | 2863.00 | +4.81% | 2,968,800 |
| 2026-05-22 | 2683.00 | 2832.50 | 2683.00 | 2731.50 | +1.94% | 3,418,300 |
| 2026-05-21 | 2685.00 | 2745.00 | 2613.50 | 2679.50 | +1.19% | 2,669,700 |
| 2026-05-20 | 2646.00 | 2711.50 | 2597.50 | 2648.00 | +0.04% | 3,286,900 |
| 2026-05-19 | 2600.00 | 2655.50 | 2591.00 | 2647.00 | +2.04% | 1,889,600 |
| 2026-05-18 | 2699.00 | 2699.00 | 2512.50 | 2594.00 | -4.30% | 3,296,500 |
| 2026-05-15 | 2680.00 | 2809.00 | 2614.00 | 2710.50 | +13.29% | 6,228,100 |
| 2026-05-14 | 2451.50 | 2452.00 | 2380.00 | 2392.50 | -2.41% | 1,875,100 |
| 2026-05-13 | 2409.50 | 2472.50 | 2343.50 | 2451.50 | +1.13% | 2,617,400 |
| 2026-05-12 | 2418.00 | 2489.50 | 2406.00 | 2424.00 | +0.25% | 2,664,400 |
| 2026-05-11 | 2521.00 | 2555.00 | 2392.50 | 2418.00 | -3.11% | 3,104,800 |
| 2026-05-08 | 2508.50 | 2518.00 | 2436.00 | 2495.50 | +0.44% | 2,213,900 |
| 2026-05-07 | 2409.50 | 2484.50 | 2399.00 | 2484.50 | +4.17% | 2,393,100 |
| 2026-05-01 | 2398.00 | 2413.00 | 2342.00 | 2385.00 | +0.08% | 1,192,600 |
| 2026-04-30 | 2412.00 | 2448.00 | 2363.00 | 2383.00 | -3.07% | 2,116,500 |
| 2026-04-28 | 2389.00 | 2468.00 | 2368.00 | 2458.50 | +5.11% | 2,436,700 |
| 2026-04-27 | 2325.00 | 2405.00 | 2276.00 | 2339.00 | -0.64% | 2,495,200 |
| 2026-04-24 | 2396.50 | 2410.00 | 2331.50 | 2354.00 | -0.17% | 2,041,700 |
| 2026-04-23 | 2300.50 | 2368.00 | 2264.00 | 2358.00 | +1.59% | 3,002,500 |
| 2026-04-22 | 2355.50 | 2372.50 | 2313.00 | 2321.00 | -2.40% | 2,721,100 |
| 2026-04-21 | 2430.00 | 2439.00 | 2376.50 | 2378.00 | -2.94% | 2,709,400 |
| 2026-04-20 | 2527.00 | 2531.50 | 2423.50 | 2450.00 | -3.26% | 2,749,000 |
| 2026-04-17 | 2544.50 | 2557.00 | 2506.00 | 2532.50 | -1.00% | 1,962,700 |
| 2026-04-16 | 2538.00 | 2575.50 | 2497.00 | 2558.00 | -0.47% | 2,822,800 |
| 2026-04-15 | 2680.00 | 2692.00 | 2569.00 | 2570.00 | -5.01% | 3,177,000 |
| 2026-04-14 | 2709.00 | 2724.00 | 2604.50 | 2705.50 | +0.46% | 3,566,600 |
| 2026-04-13 | 2746.50 | 2807.50 | 2688.50 | 2693.00 | -2.37% | 3,001,500 |
| 2026-04-10 | 2840.00 | 2850.00 | 2758.00 | 2758.50 | -1.59% | 4,256,800 |
| 2026-04-09 | 2704.50 | 2862.00 | 2674.00 | 2803.00 | +2.92% | 6,389,800 |
| 2026-04-08 | 2650.00 | 2727.00 | 2627.00 | 2723.50 | +5.56% | 5,645,200 |
| 2026-04-07 | 2542.00 | 2594.00 | 2511.00 | 2580.00 | +1.67% | 3,141,600 |
| 2026-04-06 | 2463.00 | 2583.00 | 2455.50 | 2537.50 | +2.75% | 3,947,300 |
| 2026-04-03 | 2573.00 | 2581.00 | 2444.00 | 2469.50 | -0.14% | 3,763,800 |
| 2026-04-02 | 2580.00 | 2607.50 | 2452.00 | 2473.00 | -0.34% | 6,578,400 |
| 2026-04-01 | 2372.00 | 2483.50 | 2360.00 | 2481.50 | +9.22% | 4,811,300 |
| 2026-03-31 | 2290.00 | 2356.50 | 2231.50 | 2272.00 | +1.14% | 8,989,400 |
| 2026-03-30 | 2055.00 | 2316.00 | 2050.50 | 2246.50 | +2.35% | 6,952,600 |
| 2026-03-27 | 2146.50 | 2213.00 | 2138.50 | 2195.00 | +1.15% | 2,026,600 |
| 2026-03-26 | 2233.00 | 2240.00 | 2152.00 | 2170.00 | -2.34% | 1,951,000 |
| 2026-03-25 | 2185.50 | 2239.00 | 2152.00 | 2222.00 | +4.05% | 2,574,000 |
| 2026-03-24 | 2124.50 | 2136.00 | 2078.00 | 2135.50 | +4.32% | 2,086,900 |
| 2026-03-23 | 2050.00 | 2056.50 | 1995.00 | 2047.00 | -4.05% | 2,916,900 |
| 2026-03-19 | 2181.50 | 2220.00 | 2125.00 | 2133.50 | -5.76% | 3,688,200 |
| 2026-03-18 | 2148.00 | 2273.00 | 2128.00 | 2264.00 | +9.42% | 3,284,300 |
| 2026-03-17 | 2085.00 | 2122.00 | 2063.00 | 2069.00 | +0.27% | 1,423,700 |
| 2026-03-16 | 2068.50 | 2116.00 | 2040.50 | 2063.50 | -1.46% | 1,423,800 |
| 2026-03-13 | 2031.50 | 2108.00 | 2031.00 | 2094.00 | -0.95% | 2,213,500 |
| 2026-03-12 | 2143.00 | 2153.00 | 2095.00 | 2114.00 | -3.56% | 2,115,100 |
| 2026-03-11 | 2200.00 | 2236.50 | 2182.00 | 2192.00 | +1.13% | 2,109,500 |
| 2026-03-10 | 2120.50 | 2186.50 | 2115.50 | 2167.50 | +4.68% | 2,417,000 |
| 2026-03-09 | 2080.00 | 2100.00 | 2002.50 | 2070.50 | -6.33% | 3,216,100 |
| 2026-03-06 | 2195.00 | 2225.00 | 2171.50 | 2210.50 | -1.54% | 1,545,500 |
| 2026-03-05 | 2266.00 | 2300.00 | 2203.00 | 2245.00 | +2.35% | 2,322,600 |
| 2026-03-04 | 2267.00 | 2323.00 | 2134.00 | 2193.50 | -8.03% | 3,247,100 |
| 2026-03-03 | 2560.00 | 2571.00 | 2383.50 | 2385.00 | -5.34% | 2,588,600 |
| 2026-03-02 | 2450.00 | 2544.00 | 2428.00 | 2519.50 | +1.72% | 2,806,500 |
| 2026-02-27 | 2388.00 | 2489.50 | 2364.50 | 2477.00 | +8.02% | 2,839,500 |
| 2026-02-26 | 2320.00 | 2345.50 | 2280.50 | 2293.00 | -0.48% | 1,602,700 |
| 2026-02-25 | 2366.00 | 2370.00 | 2304.00 | 2304.00 | -2.48% | 1,865,700 |
| 2026-02-24 | 2381.50 | 2382.00 | 2316.00 | 2362.50 | -0.98% | 1,243,100 |
| 2026-02-20 | 2394.00 | 2394.00 | 2336.50 | 2386.00 | -0.85% | 1,822,100 |
| 2026-02-19 | 2324.00 | 2406.50 | 2305.50 | 2406.50 | +3.57% | 1,876,300 |
| 2026-02-18 | 2323.50 | 2336.50 | 2287.50 | 2323.50 | +2.20% | 2,068,800 |
| 2026-02-17 | 2338.00 | 2338.00 | 2253.00 | 2273.50 | -3.21% | 1,405,900 |
| 2026-02-16 | 2370.00 | 2396.00 | 2330.50 | 2349.00 | -0.04% | 1,348,900 |
| 2026-02-13 | 2357.50 | 2381.00 | 2320.50 | 2350.00 | -1.92% | 2,900,800 |
| 2026-02-12 | 2462.00 | 2479.50 | 2353.50 | 2396.00 | +0.48% | 5,988,500 |
| 2026-02-10 | 2379.50 | 2402.00 | 2345.50 | 2384.50 | +1.68% | 2,496,600 |
| 2026-02-09 | 2329.00 | 2361.00 | 2292.50 | 2345.00 | +4.78% | 2,712,600 |
| 2026-02-06 | 2163.00 | 2238.00 | 2145.50 | 2238.00 | +3.56% | 1,593,200 |
| 2026-02-05 | 2272.50 | 2274.50 | 2143.50 | 2161.00 | -4.86% | 2,533,600 |
| 2026-02-04 | 2242.00 | 2288.00 | 2215.50 | 2271.50 | +1.32% | 1,747,400 |
| 2026-02-03 | 2188.50 | 2244.50 | 2177.50 | 2242.00 | +4.09% | 1,722,100 |
| 2026-02-02 | 2191.00 | 2247.50 | 2150.00 | 2154.00 | -0.39% | 2,786,700 |
| 2026-01-30 | 2132.50 | 2209.50 | 2123.00 | 2162.50 | +1.48% | 3,339,800 |
| 2026-01-29 | 2079.00 | 2141.00 | 2043.50 | 2131.00 | +1.82% | 2,843,900 |
| 2026-01-28 | 2004.00 | 2147.50 | 1976.50 | 2093.00 | +3.31% | 3,267,500 |
| 2026-01-27 | 1990.00 | 2041.00 | 1986.00 | 2026.00 | +0.60% | 1,129,700 |
| 2026-01-26 | 2010.00 | 2044.50 | 2000.00 | 2014.00 | -1.42% | 1,395,400 |
| 2026-01-23 | 2027.50 | 2068.00 | 2022.00 | 2043.00 | +1.06% | 1,041,900 |
| 2026-01-22 | 2017.50 | 2037.00 | 2013.00 | 2021.50 | +0.20% | 1,492,500 |
| 2026-01-21 | 1957.00 | 2027.00 | 1952.50 | 2017.50 | +0.52% | 1,300,200 |
| 2026-01-20 | 2020.00 | 2026.00 | 1996.50 | 2007.00 | -1.47% | 1,765,700 |
| 2026-01-19 | 2063.00 | 2072.50 | 2023.50 | 2037.00 | -2.07% | 1,985,500 |
| 2026-01-16 | 2101.50 | 2121.50 | 2022.50 | 2080.00 | -2.62% | 2,106,000 |
| 2026-01-15 | 2120.50 | 2166.00 | 2117.00 | 2136.00 | -0.19% | 1,177,500 |
| 2026-01-14 | 2124.00 | 2161.50 | 2098.00 | 2140.00 | +1.98% | 1,657,500 |
| 2026-01-13 | 2111.50 | 2125.50 | 2093.00 | 2098.50 | +2.79% | 2,289,100 |
| 2026-01-09 | 2046.50 | 2049.00 | 2020.00 | 2041.50 | -0.17% | 1,298,600 |
| 2026-01-08 | 2005.50 | 2068.50 | 2002.50 | 2045.00 | +0.96% | 1,582,100 |
| 2026-01-07 | 2039.00 | 2074.00 | 2014.00 | 2025.50 | -0.98% | 1,836,200 |
| 2026-01-06 | 2016.00 | 2064.00 | 2005.00 | 2045.50 | +2.69% | 2,162,000 |
| 2026-01-05 | 1980.50 | 2017.00 | 1950.50 | 1992.00 | +4.81% | 2,643,900 |
| 2025-12-30 | 1903.00 | 1927.50 | 1895.00 | 1900.50 | -0.47% | 697,400 |
| 2025-12-29 | 1910.00 | 1928.50 | 1898.50 | 1909.50 | -0.24% | 889,400 |
| 2025-12-26 | 1928.50 | 1934.50 | 1903.00 | 1914.00 | -0.75% | 858,300 |
| 2025-12-25 | 1919.00 | 1938.00 | 1917.00 | 1928.50 | +0.52% | 552,700 |
| 2025-12-24 | 1924.00 | 1943.00 | 1916.50 | 1918.50 | +0.55% | 1,198,600 |
| 2025-12-23 | 1878.50 | 1911.00 | 1876.00 | 1908.00 | +1.46% | 1,055,600 |
| 2025-12-22 | 1870.00 | 1882.00 | 1852.00 | 1880.50 | +0.56% | 932,100 |
| 2025-12-19 | 1834.00 | 1878.00 | 1825.00 | 1870.00 | +2.78% | 1,819,000 |
| 2025-12-18 | 1810.00 | 1833.00 | 1800.00 | 1819.50 | -0.68% | 1,156,400 |
| 2025-12-17 | 1847.00 | 1847.00 | 1800.00 | 1832.00 | -0.81% | 1,154,000 |
| 2025-12-16 | 1857.00 | 1877.50 | 1822.00 | 1847.00 | -2.20% | 1,385,600 |
| 2025-12-15 | 1845.00 | 1893.50 | 1831.00 | 1888.50 | +1.56% | 1,231,200 |
| 2025-12-12 | 1865.50 | 1874.50 | 1847.00 | 1859.50 | +1.22% | 1,399,500 |
| 2025-12-11 | 1884.50 | 1886.50 | 1837.00 | 1837.00 | -1.71% | 1,054,300 |
| 2025-12-10 | 1895.50 | 1898.50 | 1861.00 | 1869.00 | -0.85% | 1,047,300 |
| 2025-12-09 | 1864.00 | 1895.00 | 1862.00 | 1885.00 | +0.48% | 933,200 |
| 2025-12-08 | 1862.50 | 1876.00 | 1837.50 | 1876.00 | +0.72% | 1,082,500 |
| 2025-12-05 | 1876.50 | 1887.00 | 1856.00 | 1862.50 | -0.40% | 928,600 |
| 2025-12-04 | 1822.00 | 1876.00 | 1816.50 | 1870.00 | +2.16% | 953,700 |
| 2025-12-03 | 1840.50 | 1850.00 | 1817.00 | 1830.50 | -0.87% | 1,891,500 |
| 2025-12-02 | 1877.50 | 1893.50 | 1844.50 | 1846.50 | -2.17% | 1,631,300 |
| 2025-12-01 | 1934.50 | 1940.00 | 1863.50 | 1887.50 | -0.89% | 1,408,300 |
| 2025-11-28 | 1882.00 | 1918.00 | 1878.50 | 1904.50 | +1.06% | 1,403,700 |
| 2025-11-27 | 1932.00 | 1935.00 | 1876.50 | 1884.50 | -2.33% | 1,898,600 |
| 2025-11-26 | 1938.00 | 1944.00 | 1895.00 | 1929.50 | +0.31% | 2,482,200 |
| 2025-11-25 | 1927.00 | 1934.50 | 1880.50 | 1923.50 | +1.16% | 2,119,300 |
| 2025-11-21 | 1835.50 | 1926.00 | 1831.00 | 1901.50 | +1.58% | 2,328,100 |
| 2025-11-20 | 1864.50 | 1903.50 | 1831.00 | 1872.00 | +1.93% | 2,685,900 |
| 2025-11-19 | 1835.00 | 1850.00 | 1767.00 | 1836.50 | +0.05% | 2,738,000 |
| 2025-11-18 | 1839.00 | 1879.00 | 1821.00 | 1835.50 | +2.03% | 4,424,700 |
| 2025-11-17 | 1791.00 | 1814.50 | 1782.00 | 1799.00 | -0.39% | 1,599,200 |
| 2025-11-14 | 1760.00 | 1820.00 | 1750.50 | 1806.00 | +0.33% | 2,554,600 |
| 2025-11-13 | 1810.00 | 1823.00 | 1758.00 | 1800.00 | -0.14% | 2,625,600 |
| 2025-11-12 | 1800.00 | 1845.00 | 1755.50 | 1802.50 | +11.27% | 7,994,100 |
| 2025-11-11 | 1620.00 | 1622.00 | 1596.50 | 1620.00 | +0.31% | 1,301,400 |
| 2025-11-10 | 1604.50 | 1615.00 | 1595.00 | 1615.00 | +1.76% | 985,400 |
| 2025-11-07 | 1606.00 | 1617.50 | 1567.50 | 1587.00 | -2.70% | 1,027,800 |
| 2025-11-06 | 1606.00 | 1635.00 | 1600.00 | 1631.00 | +1.56% | 1,851,800 |
| 2025-11-05 | 1588.00 | 1610.00 | 1503.50 | 1606.00 | +1.48% | 2,474,800 |
| 2025-11-04 | 1566.50 | 1599.50 | 1561.50 | 1582.50 | +1.28% | 1,376,500 |
| 2025-10-31 | 1569.00 | 1575.00 | 1545.50 | 1562.50 | -0.60% | 1,054,500 |
| 2025-10-30 | 1568.00 | 1586.50 | 1551.50 | 1572.00 | +0.96% | 2,451,100 |
| 2025-10-29 | 1604.00 | 1608.50 | 1549.50 | 1557.00 | -1.80% | 1,670,200 |
| 2025-10-28 | 1654.00 | 1656.50 | 1580.00 | 1585.50 | -5.23% | 1,864,300 |
| 2025-10-27 | 1665.00 | 1685.00 | 1634.00 | 1673.00 | +3.85% | 3,360,700 |
| 2025-10-24 | 1589.00 | 1614.50 | 1573.50 | 1611.00 | +2.09% | 1,883,200 |
| 2025-10-23 | 1601.00 | 1616.00 | 1558.50 | 1578.00 | -2.53% | 2,576,400 |
| 2025-10-22 | 1512.00 | 1658.00 | 1510.00 | 1619.00 | +7.86% | 3,915,000 |
| 2025-10-21 | 1515.00 | 1521.00 | 1491.00 | 1501.00 | -0.23% | 872,500 |
| 2025-10-20 | 1507.50 | 1512.00 | 1496.50 | 1504.50 | +1.83% | 896,400 |
| 2025-10-17 | 1475.00 | 1495.00 | 1463.00 | 1477.50 | -1.17% | 886,000 |
| 2025-10-16 | 1500.00 | 1514.00 | 1491.00 | 1495.00 | +0.23% | 916,000 |
| 2025-10-15 | 1467.50 | 1493.00 | 1462.00 | 1491.50 | +3.36% | 1,011,100 |
| 2025-10-14 | 1445.00 | 1488.00 | 1431.50 | 1443.00 | -2.14% | 1,301,900 |
| 2025-10-10 | 1516.50 | 1519.50 | 1473.00 | 1474.50 | -2.96% | 1,162,700 |
| 2025-10-09 | 1513.00 | 1519.50 | 1507.50 | 1519.50 | +0.10% | 761,200 |
| 2025-10-08 | 1521.00 | 1530.50 | 1510.00 | 1518.00 | +0.63% | 851,400 |
| 2025-10-07 | 1511.00 | 1528.00 | 1504.00 | 1508.50 | +0.00% | 964,800 |
| 2025-10-06 | 1556.50 | 1561.00 | 1507.50 | 1508.50 | +4.76% | 2,061,000 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：11月（+20.35%）。最弱月份：4月（-3.75%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
JGC HOLDINGS CORPORATION（1963.T）最新收盘价是多少？
2026-10-16 收于 2132.50，来自Closelook数据湖的每日价格记录。
1963.T 的52周最高价和最低价是多少？
过去52周最高 2927.50、最低 1463.00（截至 2026-10-16）。
JGC HOLDINGS CORPORATION 历史上最强和最弱的月份是哪个？
历史上，1963.T 最强的日历月份是11月（平均 +20.35%），最弱的是4月（平均 -3.75%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的434根日线计算。