JCU Corporation (TYO:4975)
Japan · Delayed Price · Currency is JPY 6,150.00
+150.00 (2.50%)
Mar 5, 2026, 3:30 PM JST
JCU Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6,300.00 | 6,350.00 | 6,070.00 | 6,190.00 | - | 3.17% | 98,600 |
| Mar 4, 2026 | 6,120.00 | 6,260.00 | 5,900.00 | 6,000.00 | 6,000.00 | -6.54% | 201,200 |
| Mar 3, 2026 | 6,800.00 | 6,820.00 | 6,370.00 | 6,420.00 | 6,420.00 | -7.89% | 207,300 |
| Mar 2, 2026 | 6,770.00 | 7,020.00 | 6,730.00 | 6,970.00 | 6,970.00 | - | 98,800 |
| Feb 27, 2026 | 6,790.00 | 6,970.00 | 6,720.00 | 6,970.00 | 6,970.00 | 2.35% | 102,700 |
| Feb 26, 2026 | 6,930.00 | 6,970.00 | 6,750.00 | 6,810.00 | 6,810.00 | -2.30% | 138,800 |
| Feb 25, 2026 | 6,910.00 | 7,070.00 | 6,820.00 | 6,970.00 | 6,970.00 | 1.75% | 153,500 |
| Feb 24, 2026 | 6,600.00 | 6,900.00 | 6,520.00 | 6,850.00 | 6,850.00 | 2.85% | 195,300 |
| Feb 20, 2026 | 6,620.00 | 6,890.00 | 6,540.00 | 6,660.00 | 6,660.00 | 2.15% | 213,600 |
| Feb 19, 2026 | 6,380.00 | 6,540.00 | 6,330.00 | 6,520.00 | 6,520.00 | 2.68% | 132,500 |
| Feb 18, 2026 | 6,330.00 | 6,460.00 | 6,280.00 | 6,350.00 | 6,350.00 | 1.93% | 115,400 |
| Feb 17, 2026 | 6,130.00 | 6,320.00 | 6,120.00 | 6,230.00 | 6,230.00 | 1.30% | 76,800 |
| Feb 16, 2026 | 6,010.00 | 6,230.00 | 5,940.00 | 6,150.00 | 6,150.00 | 3.71% | 130,100 |
| Feb 13, 2026 | 6,050.00 | 6,090.00 | 5,860.00 | 5,930.00 | 5,930.00 | -1.98% | 53,100 |
| Feb 12, 2026 | 5,840.00 | 6,110.00 | 5,770.00 | 6,050.00 | 6,050.00 | 5.03% | 127,500 |
| Feb 10, 2026 | 5,730.00 | 5,830.00 | 5,710.00 | 5,760.00 | 5,760.00 | 1.05% | 106,800 |
| Feb 9, 2026 | 5,750.00 | 5,750.00 | 5,540.00 | 5,700.00 | 5,700.00 | 0.88% | 159,600 |
| Feb 6, 2026 | 5,730.00 | 5,760.00 | 5,560.00 | 5,650.00 | 5,650.00 | -4.72% | 238,000 |
| Feb 5, 2026 | 5,910.00 | 5,940.00 | 5,750.00 | 5,930.00 | 5,930.00 | 2.07% | 173,700 |
| Feb 4, 2026 | 5,820.00 | 5,860.00 | 5,710.00 | 5,810.00 | 5,810.00 | -0.17% | 74,400 |
| Feb 3, 2026 | 5,660.00 | 5,850.00 | 5,650.00 | 5,820.00 | 5,820.00 | 3.56% | 81,200 |
| Feb 2, 2026 | 5,650.00 | 5,890.00 | 5,610.00 | 5,620.00 | 5,620.00 | -0.53% | 92,200 |
| Jan 30, 2026 | 5,630.00 | 5,690.00 | 5,590.00 | 5,650.00 | 5,650.00 | -0.35% | 89,000 |
| Jan 29, 2026 | 5,740.00 | 5,740.00 | 5,600.00 | 5,670.00 | 5,670.00 | 0.35% | 79,700 |
| Jan 28, 2026 | 5,630.00 | 5,680.00 | 5,550.00 | 5,650.00 | 5,650.00 | -1.05% | 106,100 |
| Jan 27, 2026 | 5,480.00 | 5,800.00 | 5,480.00 | 5,710.00 | 5,710.00 | 4.77% | 119,400 |
| Jan 26, 2026 | 5,610.00 | 5,630.00 | 5,450.00 | 5,450.00 | 5,450.00 | -4.39% | 47,200 |
| Jan 23, 2026 | 5,690.00 | 5,750.00 | 5,640.00 | 5,700.00 | 5,700.00 | 0.35% | 86,200 |
| Jan 22, 2026 | 5,510.00 | 5,840.00 | 5,500.00 | 5,680.00 | 5,680.00 | 4.99% | 135,400 |
| Jan 21, 2026 | 5,350.00 | 5,490.00 | 5,340.00 | 5,410.00 | 5,410.00 | -0.55% | 81,100 |
| Jan 20, 2026 | 5,560.00 | 5,620.00 | 5,430.00 | 5,440.00 | 5,440.00 | -2.16% | 46,000 |
| Jan 19, 2026 | 5,590.00 | 5,590.00 | 5,470.00 | 5,560.00 | 5,560.00 | - | 39,200 |
| Jan 16, 2026 | 5,420.00 | 5,590.00 | 5,420.00 | 5,560.00 | 5,560.00 | 1.09% | 45,400 |
| Jan 15, 2026 | 5,350.00 | 5,500.00 | 5,340.00 | 5,500.00 | 5,500.00 | 2.42% | 88,400 |
| Jan 14, 2026 | 5,200.00 | 5,390.00 | 5,190.00 | 5,370.00 | 5,370.00 | 3.27% | 100,700 |
| Jan 13, 2026 | 5,070.00 | 5,230.00 | 4,995.00 | 5,200.00 | 5,200.00 | 4.10% | 115,400 |
| Jan 9, 2026 | 5,020.00 | 5,050.00 | 4,920.00 | 4,995.00 | 4,995.00 | - | 66,300 |
| Jan 8, 2026 | 5,160.00 | 5,170.00 | 4,995.00 | 4,995.00 | 4,995.00 | -3.57% | 54,400 |
| Jan 7, 2026 | 5,060.00 | 5,190.00 | 5,030.00 | 5,180.00 | 5,180.00 | 2.37% | 63,900 |
| Jan 6, 2026 | 4,995.00 | 5,070.00 | 4,935.00 | 5,060.00 | 5,060.00 | 3.48% | 106,600 |
| Jan 5, 2026 | 4,895.00 | 4,920.00 | 4,830.00 | 4,890.00 | 4,890.00 | -0.10% | 84,500 |
| Dec 30, 2025 | 4,990.00 | 4,990.00 | 4,885.00 | 4,895.00 | 4,895.00 | -2.00% | 63,900 |
| Dec 29, 2025 | 5,040.00 | 5,070.00 | 4,955.00 | 4,995.00 | 4,995.00 | 0.50% | 59,800 |
| Dec 26, 2025 | 5,050.00 | 5,050.00 | 4,935.00 | 4,970.00 | 4,970.00 | -1.19% | 35,000 |
| Dec 25, 2025 | 5,050.00 | 5,050.00 | 4,970.00 | 5,030.00 | 5,030.00 | -0.40% | 35,900 |
| Dec 24, 2025 | 5,120.00 | 5,120.00 | 5,010.00 | 5,050.00 | 5,050.00 | -0.39% | 32,400 |
| Dec 23, 2025 | 5,060.00 | 5,120.00 | 5,020.00 | 5,070.00 | 5,070.00 | -0.39% | 29,100 |
| Dec 22, 2025 | 5,090.00 | 5,140.00 | 5,050.00 | 5,090.00 | 5,090.00 | 0.99% | 54,500 |
| Dec 19, 2025 | 5,030.00 | 5,060.00 | 4,945.00 | 5,040.00 | 5,040.00 | 1.51% | 103,200 |
| Dec 18, 2025 | 5,070.00 | 5,080.00 | 4,965.00 | 4,965.00 | 4,965.00 | -1.49% | 79,200 |