JVCKENWOOD Corporation (TYO:6632)
Japan · Delayed Price · Currency is JPY 1,290.00
-9.50 (-0.73%)
Jan 23, 2026, 3:30 PM JST
JVCKENWOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,293.50 | 1,296.50 | 1,275.00 | 1,290.00 | 1,290.00 | -0.73% | 571,000 |
| Jan 22, 2026 | 1,295.00 | 1,311.50 | 1,289.50 | 1,299.50 | 1,299.50 | 1.37% | 742,300 |
| Jan 21, 2026 | 1,260.00 | 1,290.50 | 1,259.50 | 1,282.00 | 1,282.00 | -0.23% | 659,900 |
| Jan 20, 2026 | 1,331.00 | 1,343.00 | 1,282.50 | 1,285.00 | 1,285.00 | -3.85% | 1,022,200 |
| Jan 19, 2026 | 1,311.00 | 1,336.50 | 1,301.00 | 1,336.50 | 1,336.50 | 1.02% | 718,100 |
| Jan 16, 2026 | 1,295.00 | 1,329.50 | 1,295.00 | 1,323.00 | 1,323.00 | 2.16% | 1,114,000 |
| Jan 15, 2026 | 1,271.50 | 1,307.50 | 1,270.00 | 1,295.00 | 1,295.00 | 1.45% | 975,500 |
| Jan 14, 2026 | 1,279.50 | 1,279.50 | 1,262.50 | 1,276.50 | 1,276.50 | 0.27% | 548,900 |
| Jan 13, 2026 | 1,280.50 | 1,292.00 | 1,263.50 | 1,273.00 | 1,273.00 | 1.07% | 1,103,200 |
| Jan 9, 2026 | 1,247.50 | 1,268.00 | 1,241.50 | 1,259.50 | 1,259.50 | 2.27% | 648,400 |
| Jan 8, 2026 | 1,249.00 | 1,258.00 | 1,227.50 | 1,231.50 | 1,231.50 | -2.46% | 859,100 |
| Jan 7, 2026 | 1,250.00 | 1,278.00 | 1,248.00 | 1,262.50 | 1,262.50 | -0.39% | 845,700 |
| Jan 6, 2026 | 1,228.00 | 1,277.00 | 1,221.50 | 1,267.50 | 1,267.50 | 4.32% | 1,296,300 |
| Jan 5, 2026 | 1,210.00 | 1,224.00 | 1,200.00 | 1,215.00 | 1,215.00 | 1.25% | 897,600 |
| Dec 30, 2025 | 1,209.00 | 1,209.00 | 1,198.50 | 1,200.00 | 1,200.00 | -0.70% | 549,600 |
| Dec 29, 2025 | 1,195.00 | 1,210.50 | 1,191.50 | 1,208.50 | 1,208.50 | 1.13% | 576,500 |
| 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 |