JDC Corporation (TYO:1887)
Japan · Delayed Price · Currency is JPY 553.00
+2.00 (0.36%)
Sep 7, 2026, 2:15 PM JST
JDC Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 542.00 | 552.00 | 540.00 | 551.00 | 551.00 | 1.29% | 271,600 |
| Sep 3, 2026 | 543.00 | 548.00 | 540.00 | 544.00 | 544.00 | 0.37% | 306,400 |
| Sep 2, 2026 | 551.00 | 552.00 | 542.00 | 542.00 | 542.00 | -2.17% | 465,300 |
| Sep 1, 2026 | 550.00 | 556.00 | 549.00 | 554.00 | 554.00 | 0.36% | 273,200 |
| Aug 31, 2026 | 551.00 | 555.00 | 547.00 | 552.00 | 552.00 | 0.36% | 227,900 |
| Aug 28, 2026 | 553.00 | 555.00 | 550.00 | 550.00 | 550.00 | -0.54% | 210,900 |
| Aug 27, 2026 | 554.00 | 557.00 | 551.00 | 553.00 | 553.00 | - | 169,300 |
| Aug 26, 2026 | 552.00 | 557.00 | 551.00 | 553.00 | 553.00 | 0.36% | 157,800 |
| Aug 25, 2026 | 553.00 | 554.00 | 547.00 | 551.00 | 551.00 | 0.18% | 190,400 |
| Aug 24, 2026 | 549.00 | 554.00 | 548.00 | 550.00 | 550.00 | 0.36% | 290,500 |
| Aug 21, 2026 | 542.00 | 548.00 | 540.00 | 548.00 | 548.00 | 0.55% | 222,600 |
| Aug 20, 2026 | 540.00 | 546.00 | 536.00 | 545.00 | 545.00 | 1.68% | 310,600 |
| Aug 19, 2026 | 544.00 | 544.00 | 532.00 | 536.00 | 536.00 | -1.65% | 332,400 |
| Aug 18, 2026 | 549.00 | 550.00 | 541.00 | 545.00 | 545.00 | -0.73% | 459,100 |
| Aug 17, 2026 | 535.00 | 551.00 | 534.00 | 549.00 | 549.00 | 2.81% | 704,200 |
| Aug 14, 2026 | 525.00 | 534.00 | 522.00 | 534.00 | 534.00 | 1.91% | 271,000 |
| Aug 13, 2026 | 528.00 | 529.00 | 524.00 | 524.00 | 524.00 | -0.38% | 220,300 |
| Aug 12, 2026 | 523.00 | 526.00 | 520.00 | 526.00 | 526.00 | 0.57% | 265,700 |
| Aug 10, 2026 | 526.00 | 527.00 | 522.00 | 523.00 | 523.00 | -0.19% | 164,400 |
| Aug 7, 2026 | 524.00 | 527.00 | 522.00 | 524.00 | 524.00 | - | 178,700 |
| Aug 6, 2026 | 519.00 | 524.00 | 518.00 | 524.00 | 524.00 | 0.77% | 248,700 |
| Aug 5, 2026 | 522.00 | 523.00 | 517.00 | 520.00 | 520.00 | 0.19% | 367,300 |
| Aug 4, 2026 | 520.00 | 525.00 | 517.00 | 519.00 | 519.00 | -0.38% | 339,000 |
| Aug 3, 2026 | 516.00 | 525.00 | 510.00 | 521.00 | 521.00 | 0.97% | 524,200 |
| Jul 31, 2026 | 521.00 | 522.00 | 512.00 | 516.00 | 516.00 | -0.19% | 346,400 |
| Jul 30, 2026 | 515.00 | 521.00 | 512.00 | 517.00 | 517.00 | - | 514,700 |
| Jul 29, 2026 | 520.00 | 521.00 | 509.00 | 517.00 | 517.00 | 0.78% | 669,700 |
| Jul 28, 2026 | 522.00 | 522.00 | 511.00 | 513.00 | 513.00 | -1.54% | 397,400 |
| Jul 27, 2026 | 511.00 | 523.00 | 510.00 | 521.00 | 521.00 | 2.16% | 482,300 |
| Jul 24, 2026 | 515.00 | 515.00 | 507.00 | 510.00 | 510.00 | -0.97% | 720,700 |
| Jul 23, 2026 | 516.00 | 517.00 | 511.00 | 515.00 | 515.00 | 0.19% | 409,900 |
| Jul 22, 2026 | 518.00 | 520.00 | 514.00 | 514.00 | 514.00 | -0.19% | 407,900 |
| Jul 21, 2026 | 512.00 | 518.00 | 509.00 | 515.00 | 515.00 | 0.98% | 550,400 |
| Jul 17, 2026 | 512.00 | 516.00 | 507.00 | 510.00 | 510.00 | 0.20% | 775,900 |
| Jul 16, 2026 | 517.00 | 524.00 | 508.00 | 509.00 | 509.00 | -5.21% | 1,679,700 |
| Jul 15, 2026 | 538.00 | 541.00 | 512.00 | 537.00 | 537.00 | 1.13% | 1,084,800 |
| Jul 14, 2026 | 531.00 | 534.00 | 528.00 | 531.00 | 531.00 | - | 245,200 |
| Jul 13, 2026 | 542.00 | 545.00 | 530.00 | 531.00 | 531.00 | -1.48% | 200,900 |
| Jul 10, 2026 | 539.00 | 541.00 | 534.00 | 539.00 | 539.00 | 0.94% | 170,300 |
| Jul 9, 2026 | 530.00 | 537.00 | 530.00 | 534.00 | 534.00 | 0.19% | 253,700 |
| Jul 8, 2026 | 536.00 | 538.00 | 531.00 | 533.00 | 533.00 | -0.56% | 187,900 |
| Jul 7, 2026 | 538.00 | 541.00 | 533.00 | 536.00 | 536.00 | 0.75% | 252,000 |
| Jul 6, 2026 | 527.00 | 534.00 | 524.00 | 532.00 | 532.00 | 1.72% | 237,200 |
| Jul 3, 2026 | 522.00 | 525.00 | 519.00 | 523.00 | 523.00 | 0.77% | 343,700 |
| Jul 2, 2026 | 523.00 | 527.00 | 517.00 | 519.00 | 519.00 | - | 272,200 |
| Jul 1, 2026 | 520.00 | 525.00 | 519.00 | 519.00 | 519.00 | -0.19% | 212,800 |
| Jun 30, 2026 | 524.00 | 525.00 | 516.00 | 520.00 | 520.00 | -0.76% | 307,500 |
| Jun 29, 2026 | 521.00 | 524.00 | 515.00 | 524.00 | 524.00 | 1.16% | 278,800 |
| Jun 26, 2026 | 517.00 | 519.00 | 510.00 | 518.00 | 518.00 | 1.17% | 244,400 |
| Jun 25, 2026 | 517.00 | 519.00 | 511.00 | 512.00 | 512.00 | -0.58% | 234,000 |