JCU Corporation (TYO:4975)
Japan · Delayed Price · Currency is JPY 7,410.00
+160.00 (2.21%)
May 26, 2026, 1:03 PM JST
JCU Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 6,320.00 | 6,340.00 | 6,200.00 | 6,210.00 | 6,210.00 | -0.32% | 61,400 |
| Apr 17, 2026 | 6,280.00 | 6,320.00 | 6,190.00 | 6,230.00 | 6,230.00 | -1.74% | 54,900 |
| Apr 16, 2026 | 6,340.00 | 6,440.00 | 6,320.00 | 6,340.00 | 6,340.00 | 1.28% | 75,700 |
| Apr 15, 2026 | 6,330.00 | 6,400.00 | 6,230.00 | 6,260.00 | 6,260.00 | 0.48% | 56,900 |
| Apr 14, 2026 | 6,180.00 | 6,310.00 | 6,170.00 | 6,230.00 | 6,230.00 | 2.47% | 74,800 |
| Apr 13, 2026 | 6,110.00 | 6,120.00 | 6,000.00 | 6,080.00 | 6,080.00 | -0.98% | 75,500 |
| Apr 10, 2026 | 6,060.00 | 6,220.00 | 6,040.00 | 6,140.00 | 6,140.00 | 1.82% | 68,800 |
| Apr 9, 2026 | 6,110.00 | 6,120.00 | 5,980.00 | 6,030.00 | 6,030.00 | -0.66% | 53,900 |
| Apr 8, 2026 | 6,020.00 | 6,100.00 | 5,890.00 | 6,070.00 | 6,070.00 | 6.12% | 88,900 |
| Apr 7, 2026 | 5,680.00 | 5,730.00 | 5,650.00 | 5,720.00 | 5,720.00 | 0.70% | 39,800 |
| Apr 6, 2026 | 5,580.00 | 5,720.00 | 5,520.00 | 5,680.00 | 5,680.00 | 2.16% | 40,300 |
| Apr 3, 2026 | 5,580.00 | 5,610.00 | 5,540.00 | 5,560.00 | 5,560.00 | 0.54% | 41,200 |
| Apr 2, 2026 | 5,630.00 | 5,710.00 | 5,520.00 | 5,530.00 | 5,530.00 | -1.78% | 84,100 |
| Apr 1, 2026 | 5,530.00 | 5,630.00 | 5,490.00 | 5,630.00 | 5,630.00 | 5.83% | 52,300 |
| Mar 31, 2026 | 5,250.00 | 5,420.00 | 5,220.00 | 5,320.00 | 5,320.00 | -1.85% | 105,900 |
| Mar 30, 2026 | 5,250.00 | 5,430.00 | 5,250.00 | 5,420.00 | 5,420.00 | -4.00% | 110,400 |
| Mar 27, 2026 | 5,780.00 | 5,780.00 | 5,590.00 | 5,700.00 | 5,646.00 | -2.06% | 79,300 |
| Mar 26, 2026 | 5,800.00 | 5,850.00 | 5,740.00 | 5,820.00 | 5,764.86 | 0.52% | 47,800 |
| Mar 25, 2026 | 5,790.00 | 5,830.00 | 5,740.00 | 5,790.00 | 5,735.15 | 3.58% | 66,000 |
| Mar 24, 2026 | 5,650.00 | 5,740.00 | 5,550.00 | 5,590.00 | 5,537.04 | 3.33% | 99,400 |
| Mar 23, 2026 | 5,300.00 | 5,480.00 | 5,280.00 | 5,410.00 | 5,358.75 | -3.74% | 150,600 |
| Mar 19, 2026 | 5,760.00 | 5,800.00 | 5,590.00 | 5,620.00 | 5,566.76 | -6.64% | 141,400 |
| Mar 18, 2026 | 5,900.00 | 6,030.00 | 5,900.00 | 6,020.00 | 5,962.97 | 2.56% | 72,300 |
| Mar 17, 2026 | 5,960.00 | 6,050.00 | 5,830.00 | 5,870.00 | 5,814.39 | 0.17% | 91,600 |
| Mar 16, 2026 | 5,840.00 | 5,950.00 | 5,830.00 | 5,860.00 | 5,804.48 | -0.68% | 85,500 |
| Mar 13, 2026 | 5,800.00 | 5,950.00 | 5,800.00 | 5,900.00 | 5,844.11 | -1.01% | 138,300 |
| Mar 12, 2026 | 5,950.00 | 6,040.00 | 5,900.00 | 5,960.00 | 5,903.54 | -2.93% | 119,200 |
| Mar 11, 2026 | 6,040.00 | 6,240.00 | 6,010.00 | 6,140.00 | 6,081.83 | 2.85% | 93,100 |
| Mar 10, 2026 | 5,890.00 | 6,020.00 | 5,830.00 | 5,970.00 | 5,913.44 | 3.65% | 146,400 |