JDC Corporation (TYO:1887)
Japan · Delayed Price · Currency is JPY 654.00
+3.00 (0.46%)
Jan 23, 2026, 3:30 PM JST
JDC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 648.00 | 655.00 | 646.00 | 651.00 | 651.00 | 1.72% | 392,600 |
| Jan 21, 2026 | 628.00 | 647.00 | 620.00 | 640.00 | 640.00 | 0.47% | 598,800 |
| Jan 20, 2026 | 653.00 | 653.00 | 633.00 | 637.00 | 637.00 | -2.45% | 577,800 |
| Jan 19, 2026 | 646.00 | 655.00 | 634.00 | 653.00 | 653.00 | 1.40% | 807,800 |
| Jan 16, 2026 | 635.00 | 656.00 | 633.00 | 644.00 | 644.00 | 1.58% | 1,366,700 |
| Jan 15, 2026 | 615.00 | 637.00 | 601.00 | 634.00 | 634.00 | 0.16% | 2,059,400 |
| Jan 14, 2026 | 559.00 | 646.00 | 551.00 | 633.00 | 633.00 | 13.64% | 3,297,500 |
| Jan 13, 2026 | 560.00 | 561.00 | 552.00 | 557.00 | 557.00 | 0.72% | 444,800 |
| Jan 9, 2026 | 556.00 | 559.00 | 551.00 | 553.00 | 553.00 | -0.72% | 205,700 |
| Jan 8, 2026 | 554.00 | 558.00 | 553.00 | 557.00 | 557.00 | 0.54% | 188,400 |
| Jan 7, 2026 | 550.00 | 557.00 | 546.00 | 554.00 | 554.00 | 0.36% | 179,000 |
| Jan 6, 2026 | 548.00 | 555.00 | 546.00 | 552.00 | 552.00 | 0.73% | 249,300 |
| Jan 5, 2026 | 544.00 | 549.00 | 541.00 | 548.00 | 548.00 | 1.48% | 210,800 |
| Dec 30, 2025 | 540.00 | 544.00 | 538.00 | 540.00 | 540.00 | - | 153,000 |
| Dec 29, 2025 | 531.00 | 540.00 | 530.00 | 540.00 | 540.00 | 1.50% | 297,500 |
| Dec 26, 2025 | 530.00 | 532.00 | 528.00 | 532.00 | 532.00 | 0.38% | 201,300 |
| Dec 25, 2025 | 526.00 | 531.00 | 524.00 | 530.00 | 530.00 | 0.95% | 231,300 |
| Dec 24, 2025 | 524.00 | 529.00 | 523.00 | 525.00 | 525.00 | - | 179,500 |
| Dec 23, 2025 | 523.00 | 526.00 | 522.00 | 525.00 | 525.00 | - | 112,300 |
| Dec 22, 2025 | 531.00 | 533.00 | 524.00 | 525.00 | 525.00 | -0.38% | 110,500 |
| Dec 19, 2025 | 520.00 | 531.00 | 520.00 | 527.00 | 527.00 | 0.96% | 254,300 |
| Dec 18, 2025 | 518.00 | 523.00 | 515.00 | 522.00 | 522.00 | 0.58% | 172,600 |
| Dec 17, 2025 | 523.00 | 523.00 | 517.00 | 519.00 | 519.00 | -0.95% | 140,500 |
| Dec 16, 2025 | 525.00 | 526.00 | 520.00 | 524.00 | 524.00 | -0.57% | 171,000 |
| Dec 15, 2025 | 517.00 | 528.00 | 515.00 | 527.00 | 527.00 | 1.35% | 177,000 |
| Dec 12, 2025 | 520.00 | 522.00 | 518.00 | 520.00 | 520.00 | 0.97% | 124,900 |
| Dec 11, 2025 | 525.00 | 526.00 | 514.00 | 515.00 | 515.00 | -1.90% | 269,300 |
| Dec 10, 2025 | 533.00 | 533.00 | 523.00 | 525.00 | 525.00 | -0.57% | 140,000 |
| Dec 9, 2025 | 537.00 | 542.00 | 528.00 | 528.00 | 528.00 | -1.68% | 217,100 |
| Dec 8, 2025 | 525.00 | 538.00 | 521.00 | 537.00 | 537.00 | 3.27% | 224,100 |
| Dec 5, 2025 | 526.00 | 527.00 | 520.00 | 520.00 | 520.00 | -1.52% | 179,700 |
| Dec 4, 2025 | 528.00 | 532.00 | 525.00 | 528.00 | 528.00 | -0.19% | 172,500 |
| Dec 3, 2025 | 534.00 | 534.00 | 526.00 | 529.00 | 529.00 | -1.12% | 201,700 |
| Dec 2, 2025 | 544.00 | 544.00 | 532.00 | 535.00 | 535.00 | -1.29% | 211,200 |
| Dec 1, 2025 | 555.00 | 556.00 | 541.00 | 542.00 | 542.00 | -1.99% | 233,800 |
| Nov 28, 2025 | 544.00 | 556.00 | 541.00 | 553.00 | 553.00 | 1.65% | 251,600 |
| Nov 27, 2025 | 540.00 | 548.00 | 535.00 | 544.00 | 544.00 | -1.81% | 594,500 |
| Nov 26, 2025 | 553.00 | 556.00 | 547.00 | 554.00 | 544.00 | 1.09% | 775,600 |
| Nov 25, 2025 | 554.00 | 554.00 | 545.00 | 548.00 | 538.11 | -0.36% | 362,400 |
| Nov 21, 2025 | 539.00 | 550.00 | 538.00 | 550.00 | 540.07 | 2.04% | 298,900 |
| Nov 20, 2025 | 541.00 | 543.00 | 539.00 | 539.00 | 529.27 | - | 273,100 |
| Nov 19, 2025 | 538.00 | 540.00 | 534.00 | 539.00 | 529.27 | 0.94% | 255,500 |
| Nov 18, 2025 | 540.00 | 542.00 | 534.00 | 534.00 | 524.36 | -1.29% | 433,900 |
| Nov 17, 2025 | 545.00 | 545.00 | 538.00 | 541.00 | 531.23 | -0.55% | 199,400 |
| Nov 14, 2025 | 541.00 | 545.00 | 541.00 | 544.00 | 534.18 | - | 199,900 |
| Nov 13, 2025 | 545.00 | 546.00 | 541.00 | 544.00 | 534.18 | 0.37% | 183,300 |
| Nov 12, 2025 | 539.00 | 546.00 | 538.00 | 542.00 | 532.22 | 0.74% | 324,000 |
| Nov 11, 2025 | 540.00 | 541.00 | 535.00 | 538.00 | 528.29 | 0.19% | 192,200 |
| Nov 10, 2025 | 539.00 | 540.00 | 536.00 | 537.00 | 527.31 | -0.37% | 290,000 |
| Nov 7, 2025 | 545.00 | 549.00 | 538.00 | 539.00 | 529.27 | -1.82% | 156,800 |