Jochu Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	47.65	49.40	47.10	48.45	48.45	1.57%	1,413,320
Mar 5, 2026	50.20	50.50	47.70	47.70	47.70	-0.42%	2,264,056
Mar 4, 2026	48.95	49.90	46.95	47.90	47.90	-6.08%	2,744,713
Mar 3, 2026	51.10	52.50	49.65	51.00	51.00	-0.20%	2,444,721
Mar 2, 2026	50.50	52.80	50.10	51.10	51.10	-4.49%	3,560,279
Feb 26, 2026	55.20	58.80	52.90	53.50	53.50	-2.90%	14,703,743
Feb 25, 2026	50.70	55.10	50.60	55.10	55.10	9.98%	10,825,570
Feb 24, 2026	46.70	50.60	46.40	50.10	50.10	7.28%	5,758,598
Feb 23, 2026	45.05	47.95	44.10	46.70	46.70	5.06%	4,215,776
Feb 11, 2026	43.45	44.75	42.90	44.45	44.45	3.73%	1,314,987
Feb 10, 2026	43.15	43.55	42.70	42.85	42.85	0.23%	896,318
Feb 9, 2026	43.30	44.80	42.75	42.75	42.75	2.15%	3,147,589
Feb 6, 2026	42.85	42.85	40.40	41.85	41.85	-2.22%	1,942,468
Feb 5, 2026	43.90	43.95	42.70	42.80	42.80	-3.06%	1,492,931
Feb 4, 2026	42.60	44.45	42.40	44.15	44.15	3.40%	1,816,556
Feb 3, 2026	43.80	44.40	42.70	42.70	42.70	-0.81%	1,510,949
Feb 2, 2026	44.20	45.45	42.85	43.05	43.05	-2.93%	2,394,584
Jan 30, 2026	45.55	45.55	44.10	44.35	44.35	-2.85%	2,709,410
Jan 29, 2026	47.00	47.75	45.35	45.65	45.65	-2.35%	2,784,375
Jan 28, 2026	48.00	48.00	46.25	46.75	46.75	-2.60%	2,776,700
Jan 27, 2026	49.60	50.10	47.20	48.00	48.00	-2.04%	3,859,053
Jan 26, 2026	50.00	51.30	48.35	49.00	49.00	-1.51%	6,094,633
Jan 23, 2026	53.80	55.70	49.00	49.75	49.75	-3.02%	19,704,706
Jan 22, 2026	48.00	51.30	48.00	51.30	51.30	9.85%	9,943,081
Jan 21, 2026	50.50	51.30	46.20	46.70	46.70	-7.16%	18,593,991
Jan 20, 2026	48.50	50.30	46.75	50.30	50.30	9.83%	15,580,225
Jan 19, 2026	43.95	46.30	43.35	45.80	45.80	4.21%	3,396,311
Jan 16, 2026	43.30	46.00	42.35	43.95	43.95	0.57%	5,545,478
Jan 15, 2026	44.65	44.65	43.35	43.70	43.70	-2.13%	1,719,927
Jan 14, 2026	45.10	45.75	44.55	44.65	44.65	-0.56%	1,945,914
Jan 13, 2026	45.75	47.80	44.60	44.90	44.90	-1.86%	3,622,756
Jan 12, 2026	47.15	48.20	45.35	45.75	45.75	-2.14%	7,889,117
Jan 9, 2026	42.65	46.75	42.65	46.75	46.75	10.00%	7,695,221
Jan 8, 2026	43.20	44.95	42.20	42.50	42.50	-1.62%	2,482,377
Jan 7, 2026	42.50	43.65	41.70	43.20	43.20	2.37%	1,535,121
Jan 6, 2026	42.45	42.50	41.55	42.20	42.20	0.24%	687,037
Jan 5, 2026	43.10	43.40	41.60	42.10	42.10	-1.29%	1,250,962
Jan 2, 2026	41.75	43.50	41.75	42.65	42.65	2.16%	2,094,111
Dec 31, 2025	41.50	42.45	41.30	41.75	41.75	0.36%	1,166,579
Dec 30, 2025	42.60	42.60	41.20	41.60	41.60	-2.35%	1,478,723
Dec 29, 2025	45.10	45.15	42.30	42.60	42.60	-5.54%	3,534,475
Dec 26, 2025	44.50	45.90	43.45	45.10	45.10	2.73%	4,225,194
Dec 24, 2025	44.45	48.40	43.85	43.90	43.90	-2.12%	11,260,308
Dec 23, 2025	41.55	44.85	41.00	44.85	44.85	9.93%	5,308,310
Dec 22, 2025	42.25	42.30	40.50	40.80	40.80	-2.16%	1,682,316
Dec 19, 2025	42.35	42.80	41.20	41.70	41.70	-	1,148,578
Dec 18, 2025	42.95	43.40	41.70	41.70	41.70	-3.25%	1,318,882
Dec 17, 2025	42.90	43.90	42.45	43.10	43.10	-1.82%	1,330,336
Dec 16, 2025	45.40	45.40	42.45	43.90	42.55	-2.12%	1,595,462
Dec 15, 2025	44.50	45.70	44.30	44.85	43.47	-0.11%	734,462