Skip to main content
logo
JCU Corporation (TYO:4975)
Japan flag Japan · Delayed Price · Currency is JPY
5,410.00
-30.00 (-0.55%)
At close: Jan 21, 2026

JCU Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20265,350.005,490.005,340.005,410.005,410.00-0.55%81,100
Jan 20, 20265,560.005,620.005,430.005,440.005,440.00-2.16%46,000
Jan 19, 20265,590.005,590.005,470.005,560.005,560.00-39,200
Jan 16, 20265,420.005,590.005,420.005,560.005,560.001.09%45,400
Jan 15, 20265,350.005,500.005,340.005,500.005,500.002.42%88,400
Jan 14, 20265,200.005,390.005,190.005,370.005,370.003.27%100,700
Jan 13, 20265,070.005,230.004,995.005,200.005,200.004.10%115,400
Jan 9, 20265,020.005,050.004,920.004,995.004,995.00-66,300
Jan 8, 20265,160.005,170.004,995.004,995.004,995.00-3.57%54,400
Jan 7, 20265,060.005,190.005,030.005,180.005,180.002.37%63,900
Jan 6, 20264,995.005,070.004,935.005,060.005,060.003.48%106,600
Jan 5, 20264,895.004,920.004,830.004,890.004,890.00-0.10%84,500
Dec 30, 20254,990.004,990.004,885.004,895.004,895.00-2.00%63,900
Dec 29, 20255,040.005,070.004,955.004,995.004,995.000.50%59,800
Dec 26, 20255,050.005,050.004,935.004,970.004,970.00-1.19%35,000
Dec 25, 20255,050.005,050.004,970.005,030.005,030.00-0.40%35,900
Dec 24, 20255,120.005,120.005,010.005,050.005,050.00-0.39%32,400
Dec 23, 20255,060.005,120.005,020.005,070.005,070.00-0.39%29,100
Dec 22, 20255,090.005,140.005,050.005,090.005,090.000.99%54,500
Dec 19, 20255,030.005,060.004,945.005,040.005,040.001.51%103,200
Dec 18, 20255,070.005,080.004,965.004,965.004,965.00-1.49%79,200
Dec 17, 20255,000.005,080.004,970.005,040.005,040.000.90%87,600
Dec 16, 20255,150.005,220.004,980.004,995.004,995.00-4.31%133,700
Dec 15, 20255,110.005,240.005,090.005,220.005,220.001.95%71,200
Dec 12, 20255,210.005,230.005,040.005,120.005,120.00-1.16%142,700
Dec 11, 20255,150.005,530.005,090.005,180.005,180.002.57%392,400
Dec 10, 20254,625.005,050.004,615.005,050.005,050.0016.23%387,600
Dec 9, 20254,460.004,475.004,335.004,345.004,345.00-2.58%54,500
Dec 8, 20254,385.004,480.004,380.004,460.004,460.002.53%57,100
Dec 5, 20254,355.004,395.004,325.004,350.004,350.00-1.69%42,100
Dec 4, 20254,420.004,455.004,400.004,425.004,425.000.23%41,100
Dec 3, 20254,410.004,485.004,410.004,415.004,415.000.11%50,200
Dec 2, 20254,480.004,485.004,410.004,410.004,410.00-2.22%47,700
Dec 1, 20254,520.004,565.004,490.004,510.004,510.00-0.22%48,500
Nov 28, 20254,480.004,575.004,450.004,520.004,520.000.67%66,600
Nov 27, 20254,405.004,520.004,405.004,490.004,490.003.46%72,600
Nov 26, 20254,305.004,355.004,280.004,340.004,340.000.93%84,900
Nov 25, 20254,310.004,360.004,270.004,300.004,300.00-68,000
Nov 21, 20254,255.004,320.004,255.004,300.004,300.00-0.58%54,600
Nov 20, 20254,350.004,390.004,315.004,325.004,325.002.49%66,700
Nov 19, 20254,275.004,320.004,215.004,220.004,220.00-1.75%80,900
Nov 18, 20254,345.004,350.004,220.004,295.004,295.00-4.24%106,700
Nov 17, 20254,275.004,490.004,265.004,485.004,485.003.58%77,500
Nov 14, 20254,365.004,400.004,315.004,330.004,330.00-1.59%63,300
Nov 13, 20254,445.004,475.004,400.004,400.004,400.000.34%54,600
Nov 12, 20254,300.004,415.004,270.004,385.004,385.002.69%109,400
Nov 11, 20254,275.004,310.004,195.004,270.004,270.00-1.50%84,100
Nov 10, 20254,385.004,400.004,275.004,335.004,335.00-6.07%196,100
Nov 7, 20254,510.004,615.004,475.004,615.004,615.002.33%145,900
Nov 6, 20254,445.004,560.004,415.004,510.004,510.002.27%92,500