Skip to main content
logo
JCU Corporation (TYO:4975)
Japan flag Japan · Delayed Price · Currency is JPY
4,630.00
+125.00 (2.77%)
Oct 3, 2025, 3:30 PM JST

JCU Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 20254,505.004,650.004,505.004,630.004,630.002.77%62,900
Oct 2, 20254,490.004,580.004,465.004,505.004,505.000.67%89,100
Oct 1, 20254,495.004,510.004,400.004,475.004,475.00-1.97%69,200
Sep 30, 20254,605.004,630.004,550.004,565.004,565.00-1.40%70,800
Sep 29, 20254,650.004,650.004,585.004,630.004,630.00-1.28%56,400
Sep 26, 20254,690.004,750.004,675.004,690.004,649.000.32%66,700
Sep 25, 20254,680.004,685.004,625.004,675.004,634.13-0.11%49,300
Sep 24, 20254,725.004,730.004,630.004,680.004,639.09-0.95%66,800
Sep 22, 20254,665.004,785.004,665.004,725.004,683.692.38%63,600
Sep 19, 20254,725.004,760.004,590.004,615.004,574.66-1.49%113,300
Sep 18, 20254,665.004,725.004,625.004,685.004,644.040.32%62,400
Sep 17, 20254,690.004,740.004,570.004,670.004,629.17-1.68%87,900
Sep 16, 20254,755.004,845.004,720.004,750.004,708.480.85%108,200
Sep 12, 20254,515.004,750.004,515.004,710.004,668.834.32%133,200
Sep 11, 20254,495.004,525.004,470.004,515.004,475.530.44%133,200
Sep 10, 20254,530.004,555.004,455.004,495.004,455.70-0.77%44,200
Sep 9, 20254,635.004,690.004,500.004,530.004,490.40-1.95%68,900
Sep 8, 20254,540.004,650.004,515.004,620.004,579.614.29%102,300
Sep 5, 20254,405.004,460.004,405.004,430.004,391.270.57%44,300
Sep 4, 20254,410.004,440.004,380.004,405.004,366.49-0.11%44,700
Sep 3, 20254,410.004,475.004,410.004,410.004,371.45-54,000
Sep 2, 20254,440.004,490.004,400.004,410.004,371.46-51,300
Sep 1, 20254,295.004,455.004,265.004,410.004,371.462.68%78,600
Aug 29, 20254,295.004,325.004,275.004,295.004,257.46-0.92%30,300
Aug 28, 20254,320.004,340.004,255.004,335.004,297.110.23%44,200
Aug 27, 20254,325.004,360.004,280.004,325.004,287.20-48,600
Aug 26, 20254,380.004,390.004,280.004,325.004,287.20-0.92%69,300
Aug 25, 20254,360.004,400.004,355.004,365.004,326.850.11%33,600
Aug 22, 20254,315.004,380.004,310.004,360.004,321.891.16%50,000
Aug 21, 20254,260.004,350.004,245.004,310.004,272.331.17%44,200
Aug 20, 20254,260.004,300.004,260.004,260.004,222.77-1.39%36,800
Aug 19, 20254,375.004,375.004,300.004,320.004,282.24-1.03%62,300
Aug 18, 20254,320.004,415.004,300.004,365.004,326.850.34%82,400
Aug 15, 20254,110.004,380.004,055.004,350.004,311.985.07%138,400
Aug 14, 20254,145.004,175.004,035.004,140.004,103.820.73%95,100
Aug 13, 20253,925.004,120.003,915.004,110.004,074.084.71%111,100
Aug 12, 20253,865.003,945.003,850.003,925.003,890.701.55%66,000
Aug 8, 20253,935.004,015.003,785.003,865.003,831.225.75%183,000
Aug 7, 20253,655.003,670.003,590.003,655.003,623.06-36,400
Aug 6, 20253,630.003,685.003,615.003,655.003,623.061.81%39,100
Aug 5, 20253,575.003,650.003,560.003,590.003,558.620.70%35,900
Aug 4, 20253,600.003,600.003,530.003,565.003,533.84-1.25%32,400
Aug 1, 20253,585.003,630.003,540.003,610.003,578.450.70%42,800
Jul 31, 20253,555.003,585.003,520.003,585.003,553.671.85%41,900
Jul 30, 20253,515.003,540.003,505.003,520.003,489.24-24,100
Jul 29, 20253,480.003,520.003,480.003,520.003,489.240.72%28,700
Jul 28, 20253,475.003,530.003,460.003,495.003,464.450.87%31,300
Jul 25, 20253,450.003,485.003,425.003,465.003,434.720.43%29,200
Jul 24, 20253,455.003,475.003,435.003,450.003,419.850.44%40,800
Jul 23, 20253,410.003,460.003,370.003,435.003,404.981.78%54,200