JVCKENWOOD Corporation (TYO:6632)
Japan · Delayed Price · Currency is JPY 1,246.00
+7.50 (0.61%)
Oct 29, 2025, 3:30 PM JST
JVCKENWOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 1,258.00 | 1,279.50 | 1,238.50 | 1,238.50 | 1,238.50 | -0.40% | 1,444,900 |
| Oct 27, 2025 | 1,228.50 | 1,258.00 | 1,225.00 | 1,243.50 | 1,243.50 | 2.22% | 975,900 |
| Oct 24, 2025 | 1,224.00 | 1,236.50 | 1,216.50 | 1,216.50 | 1,216.50 | -0.45% | 959,200 |
| Oct 23, 2025 | 1,175.00 | 1,226.50 | 1,172.00 | 1,222.00 | 1,222.00 | 4.00% | 978,300 |
| Oct 22, 2025 | 1,170.00 | 1,179.50 | 1,165.50 | 1,175.00 | 1,175.00 | 0.09% | 743,500 |
| Oct 21, 2025 | 1,157.00 | 1,179.50 | 1,157.00 | 1,174.00 | 1,174.00 | 2.04% | 570,500 |
| Oct 20, 2025 | 1,155.50 | 1,160.00 | 1,147.00 | 1,150.50 | 1,150.50 | 2.13% | 507,500 |
| Oct 17, 2025 | 1,140.00 | 1,147.00 | 1,126.50 | 1,126.50 | 1,126.50 | -2.00% | 293,100 |
| Oct 16, 2025 | 1,141.00 | 1,153.00 | 1,135.50 | 1,149.50 | 1,149.50 | 1.64% | 413,400 |
| Oct 15, 2025 | 1,129.00 | 1,136.00 | 1,111.00 | 1,131.00 | 1,131.00 | 0.89% | 604,700 |
| Oct 14, 2025 | 1,130.00 | 1,142.00 | 1,114.50 | 1,121.00 | 1,121.00 | -2.48% | 1,028,900 |
| Oct 10, 2025 | 1,164.00 | 1,170.50 | 1,148.00 | 1,149.50 | 1,149.50 | -2.79% | 649,600 |
| Oct 9, 2025 | 1,171.00 | 1,183.50 | 1,161.50 | 1,182.50 | 1,182.50 | 0.68% | 645,700 |
| Oct 8, 2025 | 1,170.00 | 1,188.00 | 1,167.00 | 1,174.50 | 1,174.50 | 0.47% | 593,100 |
| Oct 7, 2025 | 1,153.50 | 1,169.50 | 1,135.50 | 1,169.00 | 1,169.00 | 1.08% | 843,900 |
| Oct 6, 2025 | 1,163.00 | 1,169.00 | 1,143.50 | 1,156.50 | 1,156.50 | 1.63% | 1,174,100 |
| Oct 3, 2025 | 1,119.50 | 1,150.00 | 1,115.00 | 1,138.00 | 1,138.00 | 1.74% | 662,200 |
| Oct 2, 2025 | 1,124.00 | 1,135.00 | 1,117.00 | 1,118.50 | 1,118.50 | -0.62% | 484,400 |
| Oct 1, 2025 | 1,138.50 | 1,143.00 | 1,118.00 | 1,125.50 | 1,125.50 | -2.47% | 925,200 |
| Sep 30, 2025 | 1,146.00 | 1,159.00 | 1,140.50 | 1,154.00 | 1,154.00 | 0.48% | 783,000 |
| Sep 29, 2025 | 1,165.50 | 1,173.00 | 1,146.00 | 1,148.50 | 1,148.50 | -3.32% | 518,900 |
| Sep 26, 2025 | 1,176.00 | 1,189.50 | 1,169.00 | 1,188.00 | 1,182.00 | 1.89% | 761,800 |
| Sep 25, 2025 | 1,200.00 | 1,208.00 | 1,166.00 | 1,166.00 | 1,160.11 | -1.93% | 541,400 |
| Sep 24, 2025 | 1,184.50 | 1,196.50 | 1,178.00 | 1,189.00 | 1,182.99 | -0.21% | 688,500 |
| Sep 22, 2025 | 1,160.50 | 1,198.00 | 1,156.50 | 1,191.50 | 1,185.48 | 2.27% | 483,900 |
| Sep 19, 2025 | 1,194.00 | 1,194.00 | 1,159.50 | 1,165.00 | 1,159.12 | -2.51% | 1,002,100 |
| Sep 18, 2025 | 1,171.00 | 1,196.00 | 1,164.50 | 1,195.00 | 1,188.96 | 1.53% | 985,800 |
| Sep 17, 2025 | 1,173.50 | 1,189.00 | 1,170.00 | 1,177.00 | 1,171.06 | -1.01% | 985,800 |
| Sep 16, 2025 | 1,188.00 | 1,199.50 | 1,181.00 | 1,189.00 | 1,182.99 | -0.04% | 605,800 |
| Sep 12, 2025 | 1,182.00 | 1,198.50 | 1,176.00 | 1,189.50 | 1,183.49 | -0.38% | 894,800 |
| Sep 11, 2025 | 1,210.00 | 1,210.00 | 1,183.00 | 1,194.00 | 1,187.97 | -1.32% | 894,800 |
| Sep 10, 2025 | 1,202.50 | 1,210.00 | 1,198.50 | 1,210.00 | 1,203.89 | 0.50% | 364,700 |
| Sep 9, 2025 | 1,220.50 | 1,229.00 | 1,202.00 | 1,204.00 | 1,197.92 | -0.99% | 563,500 |
| Sep 8, 2025 | 1,218.00 | 1,221.50 | 1,205.00 | 1,216.00 | 1,209.86 | 0.62% | 730,700 |
| Sep 5, 2025 | 1,200.00 | 1,215.00 | 1,193.50 | 1,208.50 | 1,202.40 | 1.98% | 681,800 |
| Sep 4, 2025 | 1,192.00 | 1,193.00 | 1,174.50 | 1,185.00 | 1,179.02 | -0.59% | 601,100 |
| Sep 3, 2025 | 1,190.00 | 1,199.00 | 1,182.50 | 1,192.00 | 1,185.98 | -0.79% | 544,900 |
| Sep 2, 2025 | 1,219.00 | 1,232.50 | 1,201.00 | 1,201.50 | 1,195.43 | -1.03% | 531,700 |
| Sep 1, 2025 | 1,225.00 | 1,225.50 | 1,204.00 | 1,214.00 | 1,207.87 | -2.10% | 426,500 |
| Aug 29, 2025 | 1,248.00 | 1,257.00 | 1,230.50 | 1,240.00 | 1,233.74 | -0.64% | 732,200 |
| Aug 28, 2025 | 1,230.00 | 1,254.50 | 1,229.00 | 1,248.00 | 1,241.70 | 1.63% | 674,900 |
| Aug 27, 2025 | 1,221.00 | 1,233.50 | 1,214.00 | 1,228.00 | 1,221.80 | -0.37% | 637,600 |
| Aug 26, 2025 | 1,270.00 | 1,273.00 | 1,227.50 | 1,232.50 | 1,226.28 | -3.60% | 1,377,400 |
| Aug 25, 2025 | 1,308.00 | 1,328.00 | 1,277.00 | 1,278.50 | 1,272.04 | 1.03% | 1,346,600 |
| Aug 22, 2025 | 1,230.00 | 1,270.00 | 1,230.00 | 1,265.50 | 1,259.11 | 3.10% | 846,800 |
| Aug 21, 2025 | 1,220.00 | 1,236.00 | 1,210.50 | 1,227.50 | 1,221.30 | 0.33% | 606,100 |
| Aug 20, 2025 | 1,245.00 | 1,261.50 | 1,222.00 | 1,223.50 | 1,217.32 | -3.24% | 784,000 |
| Aug 19, 2025 | 1,235.50 | 1,269.00 | 1,231.50 | 1,264.50 | 1,258.11 | 1.44% | 843,300 |
| Aug 18, 2025 | 1,247.00 | 1,261.00 | 1,243.00 | 1,246.50 | 1,240.21 | -1.15% | 692,700 |
| Aug 15, 2025 | 1,218.00 | 1,266.00 | 1,202.50 | 1,261.00 | 1,254.63 | 1.04% | 978,600 |