JCU Corporation (TYO:4975)
Japan · Delayed Price · Currency is JPY 5,970.00
-80.00 (-1.32%)
Feb 13, 2026, 1:53 PM JST
JCU Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 6,050.00 | 6,090.00 | 5,860.00 | 5,930.00 | - | -1.98% | 23,000 |
| 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 |
| Dec 17, 2025 | 5,000.00 | 5,080.00 | 4,970.00 | 5,040.00 | 5,040.00 | 0.90% | 87,600 |
| Dec 16, 2025 | 5,150.00 | 5,220.00 | 4,980.00 | 4,995.00 | 4,995.00 | -4.31% | 133,700 |
| Dec 15, 2025 | 5,110.00 | 5,240.00 | 5,090.00 | 5,220.00 | 5,220.00 | 1.95% | 71,200 |
| Dec 12, 2025 | 5,210.00 | 5,230.00 | 5,040.00 | 5,120.00 | 5,120.00 | -1.16% | 142,700 |
| Dec 11, 2025 | 5,150.00 | 5,530.00 | 5,090.00 | 5,180.00 | 5,180.00 | 2.57% | 392,400 |
| Dec 10, 2025 | 4,625.00 | 5,050.00 | 4,615.00 | 5,050.00 | 5,050.00 | 16.23% | 387,600 |
| Dec 9, 2025 | 4,460.00 | 4,475.00 | 4,335.00 | 4,345.00 | 4,345.00 | -2.58% | 54,500 |
| Dec 8, 2025 | 4,385.00 | 4,480.00 | 4,380.00 | 4,460.00 | 4,460.00 | 2.53% | 57,100 |
| Dec 5, 2025 | 4,355.00 | 4,395.00 | 4,325.00 | 4,350.00 | 4,350.00 | -1.69% | 42,100 |
| Dec 4, 2025 | 4,420.00 | 4,455.00 | 4,400.00 | 4,425.00 | 4,425.00 | 0.23% | 41,100 |
| Dec 3, 2025 | 4,410.00 | 4,485.00 | 4,410.00 | 4,415.00 | 4,415.00 | 0.11% | 50,200 |
| Dec 2, 2025 | 4,480.00 | 4,485.00 | 4,410.00 | 4,410.00 | 4,410.00 | -2.22% | 47,700 |
| Dec 1, 2025 | 4,520.00 | 4,565.00 | 4,490.00 | 4,510.00 | 4,510.00 | -0.22% | 48,500 |