JVCKENWOOD Corporation (TYO:6632)
Japan · Delayed Price · Currency is JPY 1,188.00
+11.00 (0.93%)
Sep 18, 2025, 2:45 PM JST
JVCKENWOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1,173.50 | 1,189.00 | 1,170.00 | 1,177.00 | 1,177.00 | -1.01% | 605,800 |
| Sep 16, 2025 | 1,188.00 | 1,199.50 | 1,181.00 | 1,189.00 | 1,189.00 | -0.04% | 377,400 |
| Sep 12, 2025 | 1,182.00 | 1,198.50 | 1,176.00 | 1,189.50 | 1,189.50 | -0.38% | 894,800 |
| Sep 11, 2025 | 1,210.00 | 1,210.00 | 1,183.00 | 1,194.00 | 1,194.00 | -1.32% | 524,500 |
| Sep 10, 2025 | 1,202.50 | 1,210.00 | 1,198.50 | 1,210.00 | 1,210.00 | 0.50% | 364,700 |
| Sep 9, 2025 | 1,220.50 | 1,229.00 | 1,202.00 | 1,204.00 | 1,204.00 | -0.99% | 563,500 |
| Sep 8, 2025 | 1,218.00 | 1,221.50 | 1,205.00 | 1,216.00 | 1,216.00 | 0.62% | 730,700 |
| Sep 5, 2025 | 1,200.00 | 1,215.00 | 1,193.50 | 1,208.50 | 1,208.50 | 1.98% | 681,800 |
| Sep 4, 2025 | 1,192.00 | 1,193.00 | 1,174.50 | 1,185.00 | 1,185.00 | -0.59% | 601,100 |
| Sep 3, 2025 | 1,190.00 | 1,199.00 | 1,182.50 | 1,192.00 | 1,192.00 | -0.79% | 544,900 |
| Sep 2, 2025 | 1,219.00 | 1,232.50 | 1,201.00 | 1,201.50 | 1,201.50 | -1.03% | 531,700 |
| Sep 1, 2025 | 1,225.00 | 1,225.50 | 1,204.00 | 1,214.00 | 1,214.00 | -2.10% | 426,500 |
| Aug 29, 2025 | 1,248.00 | 1,257.00 | 1,230.50 | 1,240.00 | 1,240.00 | -0.64% | 732,200 |
| Aug 28, 2025 | 1,230.00 | 1,254.50 | 1,229.00 | 1,248.00 | 1,248.00 | 1.63% | 674,900 |
| Aug 27, 2025 | 1,221.00 | 1,233.50 | 1,214.00 | 1,228.00 | 1,228.00 | -0.37% | 637,600 |
| Aug 26, 2025 | 1,270.00 | 1,273.00 | 1,227.50 | 1,232.50 | 1,232.50 | -3.60% | 1,377,400 |
| Aug 25, 2025 | 1,308.00 | 1,328.00 | 1,277.00 | 1,278.50 | 1,278.50 | 1.03% | 1,346,600 |
| Aug 22, 2025 | 1,230.00 | 1,270.00 | 1,230.00 | 1,265.50 | 1,265.50 | 3.10% | 846,800 |
| Aug 21, 2025 | 1,220.00 | 1,236.00 | 1,210.50 | 1,227.50 | 1,227.50 | 0.33% | 606,100 |
| Aug 20, 2025 | 1,245.00 | 1,261.50 | 1,222.00 | 1,223.50 | 1,223.50 | -3.24% | 784,000 |
| Aug 19, 2025 | 1,235.50 | 1,269.00 | 1,231.50 | 1,264.50 | 1,264.50 | 1.44% | 843,300 |
| Aug 18, 2025 | 1,247.00 | 1,261.00 | 1,243.00 | 1,246.50 | 1,246.50 | -1.15% | 692,700 |
| Aug 15, 2025 | 1,218.00 | 1,266.00 | 1,202.50 | 1,261.00 | 1,261.00 | 1.04% | 978,600 |
| Aug 14, 2025 | 1,257.50 | 1,263.00 | 1,243.00 | 1,248.00 | 1,248.00 | -1.65% | 850,800 |
| Aug 13, 2025 | 1,276.00 | 1,282.50 | 1,255.00 | 1,269.00 | 1,269.00 | -0.78% | 877,700 |
| Aug 12, 2025 | 1,296.00 | 1,308.00 | 1,276.00 | 1,279.00 | 1,279.00 | -0.47% | 1,059,600 |
| Aug 8, 2025 | 1,290.00 | 1,310.50 | 1,281.00 | 1,285.00 | 1,285.00 | -0.46% | 1,450,800 |
| Aug 7, 2025 | 1,308.00 | 1,332.00 | 1,275.50 | 1,291.00 | 1,291.00 | 0.70% | 1,832,800 |
| Aug 6, 2025 | 1,267.50 | 1,290.00 | 1,240.50 | 1,282.00 | 1,282.00 | 8.87% | 2,559,000 |
| Aug 5, 2025 | 1,201.50 | 1,217.50 | 1,177.50 | 1,177.50 | 1,177.50 | -2.28% | 1,274,700 |
| Aug 4, 2025 | 1,100.00 | 1,245.50 | 1,100.00 | 1,205.00 | 1,205.00 | 1.69% | 3,605,200 |
| Aug 1, 2025 | 1,201.00 | 1,210.00 | 1,181.00 | 1,185.00 | 1,185.00 | -0.55% | 1,071,900 |
| Jul 31, 2025 | 1,203.50 | 1,207.50 | 1,189.50 | 1,191.50 | 1,191.50 | -0.63% | 778,000 |
| Jul 30, 2025 | 1,197.00 | 1,204.50 | 1,180.50 | 1,199.00 | 1,199.00 | -0.12% | 707,800 |
| Jul 29, 2025 | 1,188.00 | 1,207.50 | 1,180.50 | 1,200.50 | 1,200.50 | - | 756,800 |
| Jul 28, 2025 | 1,200.00 | 1,200.50 | 1,175.00 | 1,200.50 | 1,200.50 | -1.07% | 1,470,500 |
| Jul 25, 2025 | 1,238.00 | 1,238.00 | 1,213.00 | 1,213.50 | 1,213.50 | -2.92% | 985,200 |
| Jul 24, 2025 | 1,260.00 | 1,270.50 | 1,231.50 | 1,250.00 | 1,250.00 | -0.68% | 2,047,600 |
| Jul 23, 2025 | 1,134.00 | 1,265.50 | 1,121.50 | 1,258.50 | 1,258.50 | 13.79% | 2,533,000 |
| Jul 22, 2025 | 1,111.00 | 1,135.50 | 1,104.50 | 1,106.00 | 1,106.00 | -1.29% | 546,000 |
| Jul 18, 2025 | 1,139.50 | 1,142.00 | 1,119.00 | 1,120.50 | 1,120.50 | -1.36% | 341,300 |
| Jul 17, 2025 | 1,119.00 | 1,137.50 | 1,112.00 | 1,136.00 | 1,136.00 | 2.02% | 682,500 |
| Jul 16, 2025 | 1,125.00 | 1,133.00 | 1,111.50 | 1,113.50 | 1,113.50 | -1.15% | 437,300 |
| Jul 15, 2025 | 1,125.50 | 1,133.50 | 1,116.00 | 1,126.50 | 1,126.50 | -0.40% | 590,900 |
| Jul 14, 2025 | 1,143.50 | 1,148.50 | 1,127.00 | 1,131.00 | 1,131.00 | -1.82% | 435,700 |
| Jul 11, 2025 | 1,153.50 | 1,167.00 | 1,143.50 | 1,152.00 | 1,152.00 | 2.54% | 1,107,400 |
| Jul 10, 2025 | 1,149.00 | 1,149.00 | 1,114.50 | 1,123.50 | 1,123.50 | -2.30% | 1,156,600 |
| Jul 9, 2025 | 1,144.00 | 1,168.00 | 1,130.50 | 1,150.00 | 1,150.00 | 1.23% | 790,400 |
| Jul 8, 2025 | 1,133.50 | 1,142.50 | 1,114.00 | 1,136.00 | 1,136.00 | -0.66% | 839,100 |
| Jul 7, 2025 | 1,161.00 | 1,161.00 | 1,138.50 | 1,143.50 | 1,143.50 | -3.05% | 622,400 |