JVCKENWOOD Corporation (TYO:6632)
Japan · Delayed Price · Currency is JPY 1,195.00
+4.00 (0.34%)
At close: Dec 26, 2025
JVCKENWOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 1,195.00 | 1,202.00 | 1,186.00 | 1,195.00 | 1,195.00 | 0.34% | 666,200 |
| Dec 25, 2025 | 1,178.00 | 1,191.00 | 1,177.00 | 1,191.00 | 1,191.00 | 0.17% | 324,100 |
| Dec 24, 2025 | 1,190.50 | 1,197.00 | 1,178.00 | 1,189.00 | 1,189.00 | -0.17% | 475,000 |
| Dec 23, 2025 | 1,188.50 | 1,199.00 | 1,178.50 | 1,191.00 | 1,191.00 | - | 567,300 |
| Dec 22, 2025 | 1,183.50 | 1,202.00 | 1,172.00 | 1,191.00 | 1,191.00 | 2.23% | 619,500 |
| Dec 19, 2025 | 1,179.50 | 1,183.50 | 1,156.50 | 1,165.00 | 1,165.00 | -0.13% | 728,300 |
| Dec 18, 2025 | 1,174.00 | 1,176.50 | 1,154.00 | 1,166.50 | 1,166.50 | -1.06% | 553,900 |
| Dec 17, 2025 | 1,186.50 | 1,194.00 | 1,172.00 | 1,179.00 | 1,179.00 | -1.34% | 523,600 |
| Dec 16, 2025 | 1,201.00 | 1,201.50 | 1,178.00 | 1,195.00 | 1,195.00 | -0.95% | 673,400 |
| Dec 15, 2025 | 1,201.00 | 1,210.50 | 1,194.50 | 1,206.50 | 1,206.50 | 0.33% | 624,400 |
| Dec 12, 2025 | 1,190.00 | 1,222.00 | 1,185.50 | 1,202.50 | 1,202.50 | 2.34% | 1,263,700 |
| Dec 11, 2025 | 1,199.50 | 1,201.50 | 1,170.50 | 1,175.00 | 1,175.00 | - | 603,900 |
| Dec 10, 2025 | 1,169.50 | 1,192.50 | 1,169.00 | 1,175.00 | 1,175.00 | 1.16% | 747,200 |
| Dec 9, 2025 | 1,183.00 | 1,184.00 | 1,161.00 | 1,161.50 | 1,161.50 | -1.82% | 852,600 |
| Dec 8, 2025 | 1,162.00 | 1,186.00 | 1,152.50 | 1,183.00 | 1,183.00 | 3.14% | 841,800 |
| Dec 5, 2025 | 1,125.50 | 1,159.50 | 1,125.00 | 1,147.00 | 1,147.00 | 1.96% | 975,200 |
| Dec 4, 2025 | 1,112.50 | 1,125.00 | 1,099.00 | 1,125.00 | 1,125.00 | 1.67% | 1,071,200 |
| Dec 3, 2025 | 1,094.50 | 1,113.50 | 1,086.00 | 1,106.50 | 1,106.50 | 1.75% | 752,200 |
| Dec 2, 2025 | 1,123.00 | 1,126.50 | 1,084.50 | 1,087.50 | 1,087.50 | -2.60% | 1,683,600 |
| Dec 1, 2025 | 1,144.00 | 1,160.00 | 1,116.50 | 1,116.50 | 1,116.50 | -4.82% | 1,244,500 |
| Nov 28, 2025 | 1,202.00 | 1,202.00 | 1,167.00 | 1,173.00 | 1,173.00 | -1.18% | 979,100 |
| Nov 27, 2025 | 1,161.00 | 1,193.00 | 1,157.00 | 1,187.00 | 1,187.00 | 3.08% | 933,200 |
| Nov 26, 2025 | 1,161.00 | 1,164.00 | 1,146.50 | 1,151.50 | 1,151.50 | 2.04% | 1,074,600 |
| Nov 25, 2025 | 1,148.00 | 1,150.00 | 1,125.00 | 1,128.50 | 1,128.50 | -2.08% | 1,113,200 |
| Nov 21, 2025 | 1,130.00 | 1,164.00 | 1,123.00 | 1,152.50 | 1,152.50 | 2.04% | 1,468,600 |
| Nov 20, 2025 | 1,170.50 | 1,170.50 | 1,111.00 | 1,129.50 | 1,129.50 | -0.96% | 1,596,700 |
| Nov 19, 2025 | 1,148.00 | 1,171.50 | 1,138.50 | 1,140.50 | 1,140.50 | -1.60% | 1,179,900 |
| Nov 18, 2025 | 1,202.50 | 1,226.50 | 1,150.00 | 1,159.00 | 1,159.00 | -4.65% | 1,802,800 |
| Nov 17, 2025 | 1,245.50 | 1,257.00 | 1,202.50 | 1,215.50 | 1,215.50 | -2.37% | 2,077,900 |
| Nov 14, 2025 | 1,320.00 | 1,321.50 | 1,240.00 | 1,245.00 | 1,245.00 | -12.51% | 4,950,600 |
| Nov 13, 2025 | 1,430.50 | 1,456.50 | 1,423.00 | 1,423.00 | 1,423.00 | -0.80% | 1,051,500 |
| Nov 12, 2025 | 1,449.00 | 1,449.00 | 1,408.00 | 1,434.50 | 1,434.50 | 4.37% | 1,380,900 |
| Nov 11, 2025 | 1,368.00 | 1,408.00 | 1,355.00 | 1,374.50 | 1,374.50 | 0.48% | 1,210,300 |
| Nov 10, 2025 | 1,390.50 | 1,391.00 | 1,342.50 | 1,368.00 | 1,368.00 | 0.04% | 927,000 |
| Nov 7, 2025 | 1,425.00 | 1,431.50 | 1,361.00 | 1,367.50 | 1,367.50 | -3.56% | 1,516,100 |
| Nov 6, 2025 | 1,389.50 | 1,442.50 | 1,378.00 | 1,418.00 | 1,418.00 | 5.70% | 2,498,200 |
| Nov 5, 2025 | 1,321.00 | 1,368.50 | 1,319.00 | 1,341.50 | 1,341.50 | 2.68% | 2,237,000 |
| Nov 4, 2025 | 1,247.50 | 1,330.50 | 1,217.50 | 1,306.50 | 1,306.50 | 5.49% | 2,016,600 |
| Oct 31, 2025 | 1,263.00 | 1,267.00 | 1,232.00 | 1,238.50 | 1,238.50 | -1.47% | 1,155,500 |
| Oct 30, 2025 | 1,263.50 | 1,272.00 | 1,244.50 | 1,257.00 | 1,257.00 | 0.88% | 1,289,000 |
| Oct 29, 2025 | 1,246.50 | 1,285.00 | 1,240.00 | 1,246.00 | 1,246.00 | 0.61% | 1,018,200 |
| 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 |