JCU Corporation (TYO:4975)
Japan · Delayed Price · Currency is JPY 6,260.00
+30.00 (0.48%)
Apr 15, 2026, 3:30 PM JST
JCU Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 6,330.00 | 6,400.00 | 6,230.00 | 6,260.00 | - | 0.48% | 22,500 |
| 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 | -4.91% | 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 |
| Mar 9, 2026 | 5,680.00 | 5,810.00 | 5,570.00 | 5,760.00 | 5,705.43 | -5.26% | 171,500 |
| Mar 6, 2026 | 6,000.00 | 6,130.00 | 5,940.00 | 6,080.00 | 6,022.40 | -1.14% | 92,400 |
| Mar 5, 2026 | 6,300.00 | 6,350.00 | 6,070.00 | 6,150.00 | 6,091.74 | 2.50% | 131,600 |
| Mar 4, 2026 | 6,120.00 | 6,260.00 | 5,900.00 | 6,000.00 | 5,943.16 | -6.54% | 201,200 |
| Mar 3, 2026 | 6,800.00 | 6,820.00 | 6,370.00 | 6,420.00 | 6,359.18 | -7.89% | 207,300 |
| Mar 2, 2026 | 6,770.00 | 7,020.00 | 6,730.00 | 6,970.00 | 6,903.97 | - | 98,800 |
| Feb 27, 2026 | 6,790.00 | 6,970.00 | 6,720.00 | 6,970.00 | 6,903.97 | 2.35% | 102,700 |
| Feb 26, 2026 | 6,930.00 | 6,970.00 | 6,750.00 | 6,810.00 | 6,745.48 | -2.30% | 138,800 |
| Feb 25, 2026 | 6,910.00 | 7,070.00 | 6,820.00 | 6,970.00 | 6,903.97 | 1.75% | 153,500 |
| Feb 24, 2026 | 6,600.00 | 6,900.00 | 6,520.00 | 6,850.00 | 6,785.11 | 2.85% | 195,300 |
| Feb 20, 2026 | 6,620.00 | 6,890.00 | 6,540.00 | 6,660.00 | 6,596.91 | 2.15% | 213,600 |
| Feb 19, 2026 | 6,380.00 | 6,540.00 | 6,330.00 | 6,520.00 | 6,458.23 | 2.68% | 132,500 |
| Feb 18, 2026 | 6,330.00 | 6,460.00 | 6,280.00 | 6,350.00 | 6,289.84 | 1.93% | 115,400 |
| Feb 17, 2026 | 6,130.00 | 6,320.00 | 6,120.00 | 6,230.00 | 6,170.98 | 1.30% | 76,800 |
| Feb 16, 2026 | 6,010.00 | 6,230.00 | 5,940.00 | 6,150.00 | 6,091.74 | 3.71% | 130,100 |
| Feb 13, 2026 | 6,050.00 | 6,090.00 | 5,860.00 | 5,930.00 | 5,873.82 | -1.98% | 53,100 |
| Feb 12, 2026 | 5,840.00 | 6,110.00 | 5,770.00 | 6,050.00 | 5,992.68 | 5.03% | 127,500 |
| Feb 10, 2026 | 5,730.00 | 5,830.00 | 5,710.00 | 5,760.00 | 5,705.43 | 1.05% | 106,800 |
| Feb 9, 2026 | 5,750.00 | 5,750.00 | 5,540.00 | 5,700.00 | 5,646.00 | 0.88% | 159,600 |
| Feb 6, 2026 | 5,730.00 | 5,760.00 | 5,560.00 | 5,650.00 | 5,596.47 | -4.72% | 238,000 |
| Feb 5, 2026 | 5,910.00 | 5,940.00 | 5,750.00 | 5,930.00 | 5,873.82 | 2.07% | 173,700 |
| Feb 4, 2026 | 5,820.00 | 5,860.00 | 5,710.00 | 5,810.00 | 5,754.96 | -0.17% | 74,400 |
| Feb 3, 2026 | 5,660.00 | 5,850.00 | 5,650.00 | 5,820.00 | 5,764.86 | 3.56% | 81,200 |
| Feb 2, 2026 | 5,650.00 | 5,890.00 | 5,610.00 | 5,620.00 | 5,566.76 | -0.53% | 92,200 |