JCU Corporation (TYO:4975)
Japan · Delayed Price · Currency is JPY 5,330.00
-190.00 (-3.44%)
Nov 4, 2026, 3:30 PM JST
JCU Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 5,520.00 | 5,550.00 | 5,120.00 | 5,330.00 | 5,330.00 | -3.44% | 155,100 |
| Nov 2, 2026 | 5,510.00 | 5,580.00 | 5,440.00 | 5,520.00 | 5,520.00 | 0.36% | 98,700 |
| Oct 30, 2026 | 5,610.00 | 5,660.00 | 5,490.00 | 5,500.00 | 5,500.00 | -2.65% | 103,300 |
| Oct 29, 2026 | 5,710.00 | 5,730.00 | 5,610.00 | 5,650.00 | 5,650.00 | - | 148,900 |
| Oct 28, 2026 | 5,600.00 | 5,680.00 | 5,570.00 | 5,650.00 | 5,650.00 | 2.73% | 65,000 |
| Oct 27, 2026 | 5,480.00 | 5,540.00 | 5,460.00 | 5,500.00 | 5,500.00 | 3.97% | 68,700 |
| Oct 26, 2026 | 5,400.00 | 5,410.00 | 5,270.00 | 5,290.00 | 5,290.00 | -1.12% | 76,700 |
| Oct 23, 2026 | 5,310.00 | 5,370.00 | 5,180.00 | 5,350.00 | 5,350.00 | -0.56% | 133,700 |
| Oct 22, 2026 | 5,650.00 | 5,650.00 | 5,380.00 | 5,380.00 | 5,380.00 | -4.27% | 90,000 |
| Oct 21, 2026 | 5,600.00 | 5,660.00 | 5,580.00 | 5,620.00 | 5,620.00 | 2.55% | 52,800 |
| Oct 20, 2026 | 5,690.00 | 5,690.00 | 5,470.00 | 5,480.00 | 5,480.00 | -2.49% | 80,600 |
| Oct 19, 2026 | 5,430.00 | 5,660.00 | 5,360.00 | 5,620.00 | 5,620.00 | -0.71% | 99,100 |
| Oct 16, 2026 | 5,670.00 | 5,690.00 | 5,580.00 | 5,660.00 | 5,660.00 | 1.25% | 115,000 |
| Oct 15, 2026 | 5,780.00 | 5,820.00 | 5,530.00 | 5,590.00 | 5,590.00 | -6.52% | 137,600 |
| Oct 14, 2026 | 6,080.00 | 6,150.00 | 5,930.00 | 5,980.00 | 5,980.00 | -1.48% | 75,100 |
| Oct 13, 2026 | 6,200.00 | 6,260.00 | 6,020.00 | 6,070.00 | 6,070.00 | -2.88% | 71,800 |
| Oct 9, 2026 | 6,030.00 | 6,300.00 | 5,930.00 | 6,250.00 | 6,250.00 | 2.63% | 84,000 |
| Oct 8, 2026 | 6,130.00 | 6,160.00 | 6,050.00 | 6,090.00 | 6,090.00 | -2.25% | 63,000 |
| Oct 7, 2026 | 6,340.00 | 6,360.00 | 6,150.00 | 6,230.00 | 6,230.00 | -2.20% | 68,300 |
| Oct 6, 2026 | 6,250.00 | 6,400.00 | 6,190.00 | 6,370.00 | 6,370.00 | 1.43% | 112,200 |
| Oct 5, 2026 | 6,050.00 | 6,330.00 | 6,040.00 | 6,280.00 | 6,280.00 | 5.55% | 119,600 |
| Oct 2, 2026 | 5,950.00 | 6,020.00 | 5,890.00 | 5,950.00 | 5,950.00 | -0.17% | 60,000 |
| Oct 1, 2026 | 5,880.00 | 6,000.00 | 5,850.00 | 5,960.00 | 5,960.00 | 1.19% | 84,200 |
| Sep 30, 2026 | 5,890.00 | 5,940.00 | 5,830.00 | 5,890.00 | 5,890.00 | 1.38% | 72,200 |
| Sep 29, 2026 | 5,860.00 | 5,870.00 | 5,760.00 | 5,810.00 | 5,810.00 | 0.69% | 53,200 |
| Sep 28, 2026 | 5,930.00 | 5,990.00 | 5,860.00 | 5,860.00 | 5,770.00 | -0.17% | 61,800 |
| Sep 25, 2026 | 5,820.00 | 5,930.00 | 5,790.00 | 5,870.00 | 5,779.85 | 0.69% | 53,100 |
| Sep 24, 2026 | 5,880.00 | 5,890.00 | 5,830.00 | 5,830.00 | 5,740.46 | 0.52% | 49,500 |
| Sep 18, 2026 | 5,800.00 | 5,840.00 | 5,740.00 | 5,800.00 | 5,710.92 | 1.22% | 87,600 |
| Sep 17, 2026 | 5,890.00 | 5,890.00 | 5,730.00 | 5,730.00 | 5,642.00 | -2.39% | 59,500 |
| Sep 16, 2026 | 5,790.00 | 5,870.00 | 5,740.00 | 5,870.00 | 5,779.85 | 2.09% | 37,200 |
| Sep 15, 2026 | 5,750.00 | 5,870.00 | 5,730.00 | 5,750.00 | 5,661.69 | -0.52% | 85,300 |
| Sep 14, 2026 | 5,660.00 | 5,780.00 | 5,590.00 | 5,780.00 | 5,691.23 | 0.35% | 86,200 |
| Sep 11, 2026 | 5,580.00 | 5,770.00 | 5,520.00 | 5,760.00 | 5,671.54 | 0.70% | 125,200 |
| Sep 10, 2026 | 5,610.00 | 5,740.00 | 5,600.00 | 5,720.00 | 5,632.15 | 1.60% | 87,300 |
| Sep 9, 2026 | 5,550.00 | 5,650.00 | 5,550.00 | 5,630.00 | 5,543.53 | 1.99% | 95,400 |
| Sep 8, 2026 | 5,570.00 | 5,700.00 | 5,520.00 | 5,520.00 | 5,435.22 | -2.65% | 100,200 |
| Sep 7, 2026 | 5,560.00 | 5,680.00 | 5,530.00 | 5,670.00 | 5,582.92 | 3.85% | 109,000 |
| Sep 4, 2026 | 5,600.00 | 5,690.00 | 5,400.00 | 5,460.00 | 5,376.14 | -2.85% | 145,500 |
| Sep 3, 2026 | 5,660.00 | 5,690.00 | 5,580.00 | 5,620.00 | 5,533.69 | 0.72% | 86,900 |
| Sep 2, 2026 | 5,430.00 | 5,610.00 | 5,430.00 | 5,580.00 | 5,494.30 | 0.90% | 380,100 |
| Sep 1, 2026 | 5,390.00 | 5,620.00 | 5,370.00 | 5,530.00 | 5,445.07 | 1.84% | 165,200 |
| Aug 31, 2026 | 5,300.00 | 5,450.00 | 5,280.00 | 5,430.00 | 5,346.60 | 1.31% | 87,600 |
| Aug 28, 2026 | 5,570.00 | 5,590.00 | 5,340.00 | 5,360.00 | 5,277.68 | -3.77% | 111,400 |
| Aug 27, 2026 | 5,520.00 | 5,640.00 | 5,460.00 | 5,570.00 | 5,484.45 | 2.01% | 92,200 |
| Aug 26, 2026 | 5,410.00 | 5,470.00 | 5,350.00 | 5,460.00 | 5,376.14 | 0.92% | 66,900 |
| Aug 25, 2026 | 5,480.00 | 5,490.00 | 5,350.00 | 5,410.00 | 5,326.91 | -0.55% | 51,100 |
| Aug 24, 2026 | 5,450.00 | 5,500.00 | 5,400.00 | 5,440.00 | 5,356.45 | -0.18% | 65,500 |
| Aug 21, 2026 | 5,340.00 | 5,490.00 | 5,320.00 | 5,450.00 | 5,366.30 | 0.18% | 84,700 |
| Aug 20, 2026 | 5,330.00 | 5,480.00 | 5,290.00 | 5,440.00 | 5,356.45 | 3.03% | 120,300 |