JCU Corporation (TYO:4975)
Japan · Delayed Price · Currency is JPY 5,830.00
+30.00 (0.52%)
Sep 25, 2026, 9:04 AM JST
JCU Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 5,880.00 | 5,890.00 | 5,830.00 | 5,830.00 | 5,830.00 | 0.52% | 49,500 |
| Sep 18, 2026 | 5,800.00 | 5,840.00 | 5,740.00 | 5,800.00 | 5,800.00 | 1.22% | 87,600 |
| Sep 17, 2026 | 5,890.00 | 5,890.00 | 5,730.00 | 5,730.00 | 5,730.00 | -2.39% | 59,500 |
| Sep 16, 2026 | 5,790.00 | 5,870.00 | 5,740.00 | 5,870.00 | 5,870.00 | 2.09% | 37,200 |
| Sep 15, 2026 | 5,750.00 | 5,870.00 | 5,730.00 | 5,750.00 | 5,750.00 | -0.52% | 85,300 |
| Sep 14, 2026 | 5,660.00 | 5,780.00 | 5,590.00 | 5,780.00 | 5,780.00 | 0.35% | 86,200 |
| Sep 11, 2026 | 5,580.00 | 5,770.00 | 5,520.00 | 5,760.00 | 5,760.00 | 0.70% | 125,200 |
| Sep 10, 2026 | 5,610.00 | 5,740.00 | 5,600.00 | 5,720.00 | 5,720.00 | 1.60% | 87,300 |
| Sep 9, 2026 | 5,550.00 | 5,650.00 | 5,550.00 | 5,630.00 | 5,630.00 | 1.99% | 95,400 |
| Sep 8, 2026 | 5,570.00 | 5,700.00 | 5,520.00 | 5,520.00 | 5,520.00 | -2.65% | 100,200 |
| Sep 7, 2026 | 5,560.00 | 5,680.00 | 5,530.00 | 5,670.00 | 5,670.00 | 3.85% | 109,000 |
| Sep 4, 2026 | 5,600.00 | 5,690.00 | 5,400.00 | 5,460.00 | 5,460.00 | -2.85% | 145,500 |
| Sep 3, 2026 | 5,660.00 | 5,690.00 | 5,580.00 | 5,620.00 | 5,620.00 | 0.72% | 86,900 |
| Sep 2, 2026 | 5,430.00 | 5,610.00 | 5,430.00 | 5,580.00 | 5,580.00 | 0.90% | 380,100 |
| Sep 1, 2026 | 5,390.00 | 5,620.00 | 5,370.00 | 5,530.00 | 5,530.00 | 1.84% | 165,200 |
| Aug 31, 2026 | 5,300.00 | 5,450.00 | 5,280.00 | 5,430.00 | 5,430.00 | 1.31% | 87,600 |
| Aug 28, 2026 | 5,570.00 | 5,590.00 | 5,340.00 | 5,360.00 | 5,360.00 | -3.77% | 111,400 |
| Aug 27, 2026 | 5,520.00 | 5,640.00 | 5,460.00 | 5,570.00 | 5,570.00 | 2.01% | 92,200 |
| Aug 26, 2026 | 5,410.00 | 5,470.00 | 5,350.00 | 5,460.00 | 5,460.00 | 0.92% | 66,900 |
| Aug 25, 2026 | 5,480.00 | 5,490.00 | 5,350.00 | 5,410.00 | 5,410.00 | -0.55% | 51,100 |
| Aug 24, 2026 | 5,450.00 | 5,500.00 | 5,400.00 | 5,440.00 | 5,440.00 | -0.18% | 65,500 |
| Aug 21, 2026 | 5,340.00 | 5,490.00 | 5,320.00 | 5,450.00 | 5,450.00 | 0.18% | 84,700 |
| Aug 20, 2026 | 5,330.00 | 5,480.00 | 5,290.00 | 5,440.00 | 5,440.00 | 3.03% | 120,300 |
| Aug 19, 2026 | 5,200.00 | 5,320.00 | 5,160.00 | 5,280.00 | 5,280.00 | -3.30% | 184,400 |
| Aug 18, 2026 | 5,720.00 | 5,720.00 | 5,460.00 | 5,460.00 | 5,460.00 | -4.88% | 128,500 |
| Aug 17, 2026 | 5,610.00 | 5,740.00 | 5,590.00 | 5,740.00 | 5,740.00 | 2.50% | 81,200 |
| 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 |