JCU Corporation (TYO:4975)
Japan · Delayed Price · Currency is JPY 5,600.00
-70.00 (-1.23%)
Aug 14, 2026, 3:30 PM JST
JCU Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 5,750.00 | 5,780.00 | 5,590.00 | 5,600.00 | 5,600.00 | -1.23% | 101,500 |
| Aug 13, 2026 | 5,640.00 | 5,730.00 | 5,630.00 | 5,670.00 | 5,670.00 | 0.53% | 62,900 |
| Aug 12, 2026 | 5,500.00 | 5,730.00 | 5,430.00 | 5,640.00 | 5,640.00 | 2.17% | 147,300 |
| Aug 10, 2026 | 5,650.00 | 5,670.00 | 5,480.00 | 5,520.00 | 5,520.00 | -0.54% | 147,500 |
| Aug 7, 2026 | 6,000.00 | 6,000.00 | 5,540.00 | 5,550.00 | 5,550.00 | -14.62% | 313,300 |
| Aug 6, 2026 | 6,630.00 | 6,730.00 | 6,470.00 | 6,500.00 | 6,500.00 | -3.42% | 150,200 |
| Aug 5, 2026 | 6,490.00 | 6,800.00 | 6,490.00 | 6,730.00 | 6,730.00 | 5.82% | 109,700 |
| Aug 4, 2026 | 6,170.00 | 6,420.00 | 6,170.00 | 6,360.00 | 6,360.00 | 6.00% | 157,500 |
| Aug 3, 2026 | 5,860.00 | 6,080.00 | 5,790.00 | 6,000.00 | 6,000.00 | 1.52% | 135,300 |
| Jul 31, 2026 | 5,810.00 | 6,010.00 | 5,710.00 | 5,910.00 | 5,910.00 | 5.35% | 164,200 |
| Jul 30, 2026 | 5,530.00 | 5,730.00 | 5,470.00 | 5,610.00 | 5,610.00 | 1.63% | 124,100 |
| Jul 29, 2026 | 5,750.00 | 5,810.00 | 5,380.00 | 5,520.00 | 5,520.00 | -3.50% | 157,400 |
| Jul 28, 2026 | 6,070.00 | 6,070.00 | 5,710.00 | 5,720.00 | 5,720.00 | -7.29% | 105,100 |
| Jul 27, 2026 | 6,260.00 | 6,270.00 | 6,020.00 | 6,170.00 | 6,170.00 | -0.48% | 60,700 |
| Jul 24, 2026 | 6,330.00 | 6,380.00 | 6,150.00 | 6,200.00 | 6,200.00 | -3.58% | 59,500 |
| Jul 23, 2026 | 6,430.00 | 6,550.00 | 6,370.00 | 6,430.00 | 6,430.00 | -0.31% | 107,800 |
| Jul 22, 2026 | 6,440.00 | 6,650.00 | 6,380.00 | 6,450.00 | 6,450.00 | 1.74% | 105,500 |
| Jul 21, 2026 | 6,320.00 | 6,420.00 | 6,160.00 | 6,340.00 | 6,340.00 | 3.59% | 76,200 |
| Jul 17, 2026 | 6,370.00 | 6,370.00 | 5,920.00 | 6,120.00 | 6,120.00 | -6.85% | 143,900 |
| Jul 16, 2026 | 6,750.00 | 6,750.00 | 6,510.00 | 6,570.00 | 6,570.00 | -3.38% | 49,500 |
| Jul 15, 2026 | 6,710.00 | 6,870.00 | 6,560.00 | 6,800.00 | 6,800.00 | 2.87% | 114,500 |
| Jul 14, 2026 | 6,780.00 | 6,800.00 | 6,480.00 | 6,610.00 | 6,610.00 | -1.64% | 100,300 |
| Jul 13, 2026 | 6,870.00 | 7,000.00 | 6,670.00 | 6,720.00 | 6,720.00 | -4.00% | 95,500 |
| Jul 10, 2026 | 7,020.00 | 7,180.00 | 6,940.00 | 7,000.00 | 7,000.00 | 1.16% | 63,400 |
| Jul 9, 2026 | 6,720.00 | 6,990.00 | 6,710.00 | 6,920.00 | 6,920.00 | 4.53% | 92,800 |
| Jul 8, 2026 | 6,760.00 | 6,910.00 | 6,620.00 | 6,620.00 | 6,620.00 | -4.89% | 117,000 |
| Jul 7, 2026 | 7,170.00 | 7,340.00 | 6,920.00 | 6,960.00 | 6,960.00 | -3.60% | 82,700 |
| Jul 6, 2026 | 7,480.00 | 7,520.00 | 7,090.00 | 7,220.00 | 7,220.00 | -1.50% | 78,100 |
| 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 |