JDC Corporation (TYO:1887)
Japan · Delayed Price · Currency is JPY 551.00
0.00 (0.00%)
May 26, 2026, 3:30 PM JST
JDC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 552.00 | 558.00 | 549.00 | 551.00 | 551.00 | - | 316,300 |
| May 22, 2026 | 551.00 | 552.00 | 546.00 | 551.00 | 551.00 | 0.36% | 407,900 |
| May 21, 2026 | 552.00 | 555.00 | 546.00 | 549.00 | 549.00 | 0.55% | 256,900 |
| May 20, 2026 | 566.00 | 566.00 | 540.00 | 546.00 | 546.00 | -3.19% | 584,500 |
| May 19, 2026 | 566.00 | 573.00 | 562.00 | 564.00 | 564.00 | 0.36% | 409,700 |
| May 18, 2026 | 583.00 | 583.00 | 560.00 | 562.00 | 562.00 | -3.44% | 595,100 |
| May 15, 2026 | 589.00 | 593.00 | 578.00 | 582.00 | 582.00 | -1.02% | 387,800 |
| May 14, 2026 | 596.00 | 599.00 | 588.00 | 588.00 | 588.00 | -1.34% | 359,700 |
| May 13, 2026 | 595.00 | 599.00 | 592.00 | 596.00 | 596.00 | 0.34% | 223,100 |
| May 12, 2026 | 591.00 | 601.00 | 590.00 | 594.00 | 594.00 | 0.68% | 290,100 |
| May 11, 2026 | 595.00 | 598.00 | 588.00 | 590.00 | 590.00 | -0.84% | 268,100 |
| May 8, 2026 | 592.00 | 595.00 | 584.00 | 595.00 | 595.00 | 0.68% | 307,500 |
| May 7, 2026 | 594.00 | 598.00 | 590.00 | 591.00 | 591.00 | 0.51% | 260,700 |
| May 1, 2026 | 587.00 | 590.00 | 579.00 | 588.00 | 588.00 | 0.68% | 145,200 |
| Apr 30, 2026 | 585.00 | 586.00 | 578.00 | 584.00 | 584.00 | -1.02% | 336,100 |
| Apr 28, 2026 | 578.00 | 590.00 | 577.00 | 590.00 | 590.00 | 1.90% | 289,900 |
| Apr 27, 2026 | 576.00 | 582.00 | 569.00 | 579.00 | 579.00 | 0.52% | 268,300 |
| Apr 24, 2026 | 583.00 | 588.00 | 570.00 | 576.00 | 576.00 | -1.20% | 244,800 |
| Apr 23, 2026 | 587.00 | 588.00 | 578.00 | 583.00 | 583.00 | -1.02% | 387,900 |
| Apr 22, 2026 | 597.00 | 599.00 | 587.00 | 589.00 | 589.00 | -1.67% | 281,500 |
| Apr 21, 2026 | 610.00 | 611.00 | 599.00 | 599.00 | 599.00 | -0.99% | 287,500 |
| Apr 20, 2026 | 606.00 | 610.00 | 603.00 | 605.00 | 605.00 | - | 223,200 |
| Apr 17, 2026 | 612.00 | 616.00 | 605.00 | 605.00 | 605.00 | -1.31% | 311,100 |
| Apr 16, 2026 | 624.00 | 624.00 | 613.00 | 613.00 | 613.00 | -0.49% | 464,600 |
| Apr 15, 2026 | 618.00 | 620.00 | 602.00 | 616.00 | 616.00 | 0.98% | 1,259,900 |
| Apr 14, 2026 | 603.00 | 630.00 | 588.00 | 610.00 | 610.00 | 2.52% | 2,173,800 |
| Apr 13, 2026 | 603.00 | 611.00 | 593.00 | 595.00 | 595.00 | -2.14% | 406,200 |
| Apr 10, 2026 | 612.00 | 614.00 | 603.00 | 608.00 | 608.00 | 0.50% | 266,500 |
| Apr 9, 2026 | 614.00 | 618.00 | 604.00 | 605.00 | 605.00 | -1.63% | 327,700 |
| Apr 8, 2026 | 616.00 | 616.00 | 611.00 | 615.00 | 615.00 | 2.67% | 276,500 |
| Apr 7, 2026 | 600.00 | 607.00 | 594.00 | 599.00 | 599.00 | 0.17% | 211,700 |
| Apr 6, 2026 | 601.00 | 604.00 | 598.00 | 598.00 | 598.00 | -0.50% | 191,300 |
| Apr 3, 2026 | 594.00 | 604.00 | 594.00 | 601.00 | 601.00 | 1.69% | 310,200 |
| Apr 2, 2026 | 599.00 | 607.00 | 587.00 | 591.00 | 591.00 | -0.51% | 334,900 |
| Apr 1, 2026 | 591.00 | 597.00 | 585.00 | 594.00 | 594.00 | 3.48% | 244,600 |
| Mar 31, 2026 | 573.00 | 586.00 | 570.00 | 574.00 | 574.00 | -1.20% | 305,600 |
| Mar 30, 2026 | 558.00 | 582.00 | 557.00 | 581.00 | 581.00 | -1.19% | 403,800 |
| Mar 27, 2026 | 590.00 | 593.00 | 583.00 | 588.00 | 588.00 | -0.84% | 304,200 |
| Mar 26, 2026 | 595.00 | 597.00 | 585.00 | 593.00 | 593.00 | -0.84% | 266,700 |
| Mar 25, 2026 | 599.00 | 602.00 | 592.00 | 598.00 | 598.00 | 1.53% | 399,400 |
| Mar 24, 2026 | 591.00 | 593.00 | 580.00 | 589.00 | 589.00 | 2.08% | 232,100 |
| Mar 23, 2026 | 570.00 | 578.00 | 566.00 | 577.00 | 577.00 | -3.83% | 596,100 |
| Mar 19, 2026 | 603.00 | 606.00 | 595.00 | 600.00 | 600.00 | -3.38% | 991,800 |
| Mar 18, 2026 | 609.00 | 622.00 | 609.00 | 621.00 | 621.00 | 2.64% | 367,100 |
| Mar 17, 2026 | 614.00 | 618.00 | 605.00 | 605.00 | 605.00 | -0.17% | 203,600 |
| Mar 16, 2026 | 612.00 | 616.00 | 604.00 | 606.00 | 606.00 | -2.10% | 273,300 |
| Mar 13, 2026 | 613.00 | 627.00 | 613.00 | 619.00 | 619.00 | -0.64% | 265,900 |
| Mar 12, 2026 | 633.00 | 635.00 | 621.00 | 623.00 | 623.00 | -2.50% | 228,300 |
| Mar 11, 2026 | 642.00 | 650.00 | 639.00 | 639.00 | 639.00 | 1.11% | 194,600 |
| Mar 10, 2026 | 629.00 | 639.00 | 622.00 | 632.00 | 632.00 | 2.93% | 336,700 |