JDC Corporation (TYO:1887)
Japan · Delayed Price · Currency is JPY 544.00
+10.00 (1.87%)
Aug 17, 2026, 12:49 PM JST
JDC Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 518.00 | 521.00 | 514.00 | 515.00 | 515.00 | -0.58% | 264,000 |
| Jun 23, 2026 | 531.00 | 532.00 | 518.00 | 518.00 | 518.00 | -3.00% | 243,800 |
| Jun 22, 2026 | 534.00 | 540.00 | 532.00 | 534.00 | 534.00 | - | 226,300 |
| Jun 19, 2026 | 537.00 | 541.00 | 531.00 | 534.00 | 534.00 | -0.56% | 297,300 |
| Jun 18, 2026 | 537.00 | 545.00 | 535.00 | 537.00 | 537.00 | - | 222,700 |
| Jun 17, 2026 | 537.00 | 543.00 | 536.00 | 537.00 | 537.00 | 0.56% | 171,500 |
| Jun 16, 2026 | 539.00 | 539.00 | 530.00 | 534.00 | 534.00 | -1.11% | 224,400 |
| Jun 15, 2026 | 534.00 | 545.00 | 534.00 | 540.00 | 540.00 | 1.69% | 522,600 |
| Jun 12, 2026 | 525.00 | 533.00 | 523.00 | 531.00 | 531.00 | 1.53% | 268,300 |
| Jun 11, 2026 | 520.00 | 524.00 | 512.00 | 523.00 | 523.00 | -0.19% | 352,400 |
| Jun 10, 2026 | 521.00 | 527.00 | 520.00 | 524.00 | 524.00 | - | 213,400 |
| Jun 9, 2026 | 527.00 | 533.00 | 520.00 | 524.00 | 524.00 | - | 208,000 |
| Jun 8, 2026 | 524.00 | 530.00 | 518.00 | 524.00 | 524.00 | -1.87% | 261,200 |
| Jun 5, 2026 | 522.00 | 536.00 | 520.00 | 534.00 | 534.00 | 3.29% | 254,800 |
| Jun 4, 2026 | 530.00 | 530.00 | 517.00 | 517.00 | 517.00 | -2.64% | 242,600 |