JCU Corporation (TYO:4975)
Japan · Delayed Price · Currency is JPY 7,220.00
-110.00 (-1.50%)
Jul 6, 2026, 3:30 PM JST
JCU Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 7,190.00 | 7,440.00 | 7,150.00 | 7,330.00 | 7,330.00 | -2.14% | 154,400 |
| Jul 2, 2026 | 7,680.00 | 7,760.00 | 7,470.00 | 7,490.00 | 7,490.00 | -3.48% | 45,400 |
| Jul 1, 2026 | 7,800.00 | 7,890.00 | 7,700.00 | 7,760.00 | 7,760.00 | 1.44% | 48,300 |
| Jun 30, 2026 | 7,800.00 | 7,800.00 | 7,540.00 | 7,650.00 | 7,650.00 | -1.67% | 87,100 |
| Jun 29, 2026 | 7,840.00 | 7,870.00 | 7,570.00 | 7,780.00 | 7,780.00 | -1.64% | 134,300 |
| Jun 26, 2026 | 8,040.00 | 8,090.00 | 7,730.00 | 7,910.00 | 7,910.00 | -1.13% | 86,400 |
| Jun 25, 2026 | 7,790.00 | 8,080.00 | 7,790.00 | 8,000.00 | 8,000.00 | 4.71% | 134,900 |
| Jun 24, 2026 | 7,550.00 | 7,820.00 | 7,500.00 | 7,640.00 | 7,640.00 | -0.13% | 80,500 |
| Jun 23, 2026 | 7,800.00 | 7,920.00 | 7,650.00 | 7,650.00 | 7,650.00 | -0.78% | 111,000 |
| Jun 22, 2026 | 7,340.00 | 7,780.00 | 7,330.00 | 7,710.00 | 7,710.00 | 3.35% | 113,900 |
| Jun 19, 2026 | 7,380.00 | 7,500.00 | 7,290.00 | 7,460.00 | 7,460.00 | 2.75% | 102,800 |
| Jun 18, 2026 | 7,250.00 | 7,350.00 | 7,220.00 | 7,260.00 | 7,260.00 | 1.11% | 58,500 |
| Jun 17, 2026 | 7,110.00 | 7,240.00 | 7,090.00 | 7,180.00 | 7,180.00 | - | 37,800 |
| Jun 16, 2026 | 7,300.00 | 7,380.00 | 7,130.00 | 7,180.00 | 7,180.00 | -1.91% | 67,500 |
| Jun 15, 2026 | 7,210.00 | 7,350.00 | 7,150.00 | 7,320.00 | 7,320.00 | 5.17% | 47,700 |
| Jun 12, 2026 | 6,910.00 | 7,050.00 | 6,880.00 | 6,960.00 | 6,960.00 | 2.20% | 110,700 |
| Jun 11, 2026 | 6,610.00 | 6,820.00 | 6,480.00 | 6,810.00 | 6,810.00 | 1.49% | 72,600 |
| Jun 10, 2026 | 6,780.00 | 6,830.00 | 6,590.00 | 6,710.00 | 6,710.00 | -1.90% | 87,100 |
| Jun 9, 2026 | 7,000.00 | 7,000.00 | 6,740.00 | 6,840.00 | 6,840.00 | -0.87% | 157,500 |
| Jun 8, 2026 | 6,930.00 | 7,040.00 | 6,790.00 | 6,900.00 | 6,900.00 | -7.38% | 166,100 |
| Jun 5, 2026 | 7,330.00 | 7,540.00 | 7,150.00 | 7,450.00 | 7,450.00 | -0.67% | 79,900 |
| Jun 4, 2026 | 7,400.00 | 7,640.00 | 7,380.00 | 7,500.00 | 7,500.00 | -0.66% | 80,500 |
| Jun 3, 2026 | 7,500.00 | 7,690.00 | 7,450.00 | 7,550.00 | 7,550.00 | 2.30% | 67,300 |
| Jun 2, 2026 | 7,320.00 | 7,410.00 | 7,050.00 | 7,380.00 | 7,380.00 | -0.67% | 98,700 |
| Jun 1, 2026 | 7,240.00 | 7,480.00 | 7,170.00 | 7,430.00 | 7,430.00 | 1.23% | 136,900 |
| May 29, 2026 | 7,400.00 | 7,470.00 | 7,260.00 | 7,340.00 | 7,340.00 | -0.27% | 112,000 |
| May 28, 2026 | 7,230.00 | 7,390.00 | 7,090.00 | 7,360.00 | 7,360.00 | 0.96% | 138,800 |
| May 27, 2026 | 7,510.00 | 7,540.00 | 7,280.00 | 7,290.00 | 7,290.00 | -1.88% | 121,300 |
| May 26, 2026 | 7,320.00 | 7,490.00 | 7,210.00 | 7,430.00 | 7,430.00 | 2.48% | 120,900 |
| May 25, 2026 | 7,360.00 | 7,400.00 | 7,230.00 | 7,250.00 | 7,250.00 | -0.55% | 132,500 |
| May 22, 2026 | 7,250.00 | 7,350.00 | 7,230.00 | 7,290.00 | 7,290.00 | 0.55% | 121,300 |
| May 21, 2026 | 7,180.00 | 7,320.00 | 7,160.00 | 7,250.00 | 7,250.00 | 3.13% | 83,400 |
| May 20, 2026 | 7,110.00 | 7,140.00 | 6,890.00 | 7,030.00 | 7,030.00 | -1.82% | 126,000 |
| May 19, 2026 | 7,330.00 | 7,400.00 | 7,110.00 | 7,160.00 | 7,160.00 | -2.05% | 103,000 |
| May 18, 2026 | 7,340.00 | 7,390.00 | 7,150.00 | 7,310.00 | 7,310.00 | -1.88% | 90,000 |
| May 15, 2026 | 7,810.00 | 7,840.00 | 7,360.00 | 7,450.00 | 7,450.00 | -3.37% | 97,100 |
| May 14, 2026 | 7,570.00 | 7,850.00 | 7,520.00 | 7,710.00 | 7,710.00 | 1.18% | 113,500 |
| May 13, 2026 | 7,160.00 | 7,800.00 | 6,840.00 | 7,620.00 | 7,620.00 | 2.97% | 386,600 |
| May 12, 2026 | 7,380.00 | 7,540.00 | 7,250.00 | 7,400.00 | 7,400.00 | 5.56% | 217,500 |
| May 11, 2026 | 7,170.00 | 7,280.00 | 6,990.00 | 7,010.00 | 7,010.00 | -0.57% | 110,300 |
| May 8, 2026 | 6,940.00 | 7,100.00 | 6,830.00 | 7,050.00 | 7,050.00 | 1.15% | 116,600 |
| May 7, 2026 | 6,980.00 | 7,200.00 | 6,900.00 | 6,970.00 | 6,970.00 | 5.93% | 132,200 |
| May 1, 2026 | 6,570.00 | 6,610.00 | 6,520.00 | 6,580.00 | 6,580.00 | -0.75% | 57,700 |
| Apr 30, 2026 | 6,650.00 | 6,840.00 | 6,600.00 | 6,630.00 | 6,630.00 | -1.19% | 119,500 |
| Apr 28, 2026 | 6,360.00 | 6,730.00 | 6,330.00 | 6,710.00 | 6,710.00 | 4.84% | 115,300 |
| Apr 27, 2026 | 6,270.00 | 6,510.00 | 6,230.00 | 6,400.00 | 6,400.00 | 2.40% | 87,100 |
| Apr 24, 2026 | 6,200.00 | 6,350.00 | 6,180.00 | 6,250.00 | 6,250.00 | 1.63% | 93,800 |
| Apr 23, 2026 | 6,240.00 | 6,380.00 | 6,060.00 | 6,150.00 | 6,150.00 | -2.23% | 79,000 |
| Apr 22, 2026 | 6,200.00 | 6,330.00 | 6,130.00 | 6,290.00 | 6,290.00 | 0.32% | 69,200 |
| Apr 21, 2026 | 6,210.00 | 6,310.00 | 6,160.00 | 6,270.00 | 6,270.00 | 0.97% | 56,800 |