JVCKENWOOD Corporation (TYO:6632)
Japan · Delayed Price · Currency is JPY 955.80
-37.10 (-3.74%)
Sep 8, 2026, 3:30 PM JST
JVCKENWOOD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 984.00 | 987.40 | 955.80 | 955.80 | 955.80 | -3.74% | 1,602,300 |
| Sep 7, 2026 | 991.50 | 1,000.50 | 987.80 | 992.90 | 992.90 | 0.18% | 1,406,300 |
| Sep 4, 2026 | 1,011.00 | 1,018.50 | 986.00 | 991.10 | 991.10 | -3.07% | 1,583,100 |
| Sep 3, 2026 | 1,028.50 | 1,032.50 | 1,017.50 | 1,022.50 | 1,022.50 | 0.29% | 997,100 |
| Sep 2, 2026 | 1,030.50 | 1,035.50 | 1,018.00 | 1,019.50 | 1,019.50 | -3.55% | 1,065,200 |
| Sep 1, 2026 | 1,035.00 | 1,060.00 | 1,033.00 | 1,057.00 | 1,057.00 | 2.22% | 1,098,900 |
| Aug 31, 2026 | 1,032.50 | 1,036.00 | 1,020.50 | 1,034.00 | 1,034.00 | -0.24% | 1,160,400 |
| Aug 28, 2026 | 1,028.00 | 1,041.50 | 1,023.50 | 1,036.50 | 1,036.50 | 0.39% | 999,100 |
| Aug 27, 2026 | 1,020.00 | 1,041.50 | 1,011.00 | 1,032.50 | 1,032.50 | 0.73% | 958,900 |
| Aug 26, 2026 | 1,016.50 | 1,027.50 | 1,014.50 | 1,025.00 | 1,025.00 | 1.08% | 860,200 |
| Aug 25, 2026 | 1,011.50 | 1,016.00 | 994.00 | 1,014.00 | 1,014.00 | 0.55% | 901,600 |
| Aug 24, 2026 | 1,010.00 | 1,021.50 | 999.20 | 1,008.50 | 1,008.50 | 0.15% | 1,022,500 |
| Aug 21, 2026 | 1,000.00 | 1,007.00 | 991.10 | 1,007.00 | 1,007.00 | 0.30% | 1,238,400 |
| Aug 20, 2026 | 992.00 | 1,004.00 | 989.50 | 1,004.00 | 1,004.00 | 1.31% | 3,164,400 |
| Aug 19, 2026 | 1,007.00 | 1,007.00 | 979.30 | 991.00 | 991.00 | -1.98% | 1,523,900 |
| Aug 18, 2026 | 1,046.50 | 1,050.00 | 1,007.50 | 1,011.00 | 1,011.00 | -1.56% | 968,700 |
| Aug 17, 2026 | 1,044.00 | 1,046.50 | 1,022.50 | 1,027.00 | 1,027.00 | -1.63% | 1,059,400 |
| Aug 14, 2026 | 1,037.00 | 1,058.50 | 1,031.00 | 1,044.00 | 1,044.00 | 1.46% | 1,228,700 |
| Aug 13, 2026 | 1,015.00 | 1,030.50 | 1,006.00 | 1,029.00 | 1,029.00 | 1.03% | 1,005,700 |
| Aug 12, 2026 | 1,012.50 | 1,026.50 | 1,003.00 | 1,018.50 | 1,018.50 | 0.84% | 1,439,700 |
| Aug 10, 2026 | 1,005.00 | 1,018.50 | 978.10 | 1,010.00 | 1,010.00 | 1.91% | 1,308,200 |
| Aug 7, 2026 | 984.60 | 996.30 | 978.50 | 991.10 | 991.10 | 1.36% | 1,667,100 |
| Aug 6, 2026 | 937.50 | 984.80 | 937.00 | 977.80 | 977.80 | 4.21% | 2,321,500 |
| Aug 5, 2026 | 901.10 | 965.00 | 875.70 | 938.30 | 938.30 | 0.88% | 4,571,500 |
| Aug 4, 2026 | 1,064.00 | 1,075.50 | 925.70 | 930.10 | 930.10 | -18.41% | 6,370,700 |
| Aug 3, 2026 | 1,117.50 | 1,150.00 | 1,113.50 | 1,140.00 | 1,140.00 | 0.53% | 1,080,200 |
| Jul 31, 2026 | 1,143.50 | 1,148.50 | 1,115.50 | 1,134.00 | 1,134.00 | -0.31% | 642,200 |
| Jul 30, 2026 | 1,132.00 | 1,142.00 | 1,118.00 | 1,137.50 | 1,137.50 | -0.13% | 545,000 |
| Jul 29, 2026 | 1,132.50 | 1,144.00 | 1,113.50 | 1,139.00 | 1,139.00 | 0.57% | 988,100 |
| Jul 28, 2026 | 1,134.50 | 1,137.00 | 1,115.00 | 1,132.50 | 1,132.50 | -1.18% | 534,600 |
| Jul 27, 2026 | 1,137.00 | 1,146.00 | 1,129.00 | 1,146.00 | 1,146.00 | 1.91% | 587,200 |
| Jul 24, 2026 | 1,115.00 | 1,133.00 | 1,110.00 | 1,124.50 | 1,124.50 | -0.66% | 513,800 |
| Jul 23, 2026 | 1,125.00 | 1,138.50 | 1,122.50 | 1,132.00 | 1,132.00 | 0.62% | 618,600 |
| Jul 22, 2026 | 1,136.50 | 1,149.50 | 1,123.00 | 1,125.00 | 1,125.00 | -0.22% | 625,900 |
| Jul 21, 2026 | 1,131.50 | 1,152.50 | 1,122.00 | 1,127.50 | 1,127.50 | -0.53% | 689,200 |
| Jul 17, 2026 | 1,146.00 | 1,152.50 | 1,115.50 | 1,133.50 | 1,133.50 | -0.09% | 829,400 |
| Jul 16, 2026 | 1,136.50 | 1,153.00 | 1,130.00 | 1,134.50 | 1,134.50 | -0.74% | 847,300 |
| Jul 15, 2026 | 1,137.00 | 1,143.00 | 1,128.50 | 1,143.00 | 1,143.00 | 0.48% | 635,900 |
| Jul 14, 2026 | 1,132.00 | 1,141.50 | 1,118.00 | 1,137.50 | 1,137.50 | 0.22% | 788,100 |
| Jul 13, 2026 | 1,138.50 | 1,138.50 | 1,117.50 | 1,135.00 | 1,135.00 | 0.35% | 777,500 |
| Jul 10, 2026 | 1,114.00 | 1,138.50 | 1,105.00 | 1,131.00 | 1,131.00 | 2.72% | 1,096,100 |
| Jul 9, 2026 | 1,089.50 | 1,101.00 | 1,084.50 | 1,101.00 | 1,101.00 | 0.50% | 674,500 |
| Jul 8, 2026 | 1,149.00 | 1,149.00 | 1,092.50 | 1,095.50 | 1,095.50 | -5.23% | 1,049,600 |
| Jul 7, 2026 | 1,156.00 | 1,165.00 | 1,141.00 | 1,156.00 | 1,156.00 | 0.48% | 708,000 |
| Jul 6, 2026 | 1,140.00 | 1,158.00 | 1,135.00 | 1,150.50 | 1,150.50 | 1.68% | 556,700 |
| Jul 3, 2026 | 1,107.50 | 1,131.50 | 1,105.00 | 1,131.50 | 1,131.50 | 0.98% | 579,500 |
| Jul 2, 2026 | 1,110.00 | 1,127.50 | 1,100.00 | 1,120.50 | 1,120.50 | 1.77% | 722,600 |
| Jul 1, 2026 | 1,126.50 | 1,126.50 | 1,091.00 | 1,101.00 | 1,101.00 | -2.05% | 838,600 |
| Jun 30, 2026 | 1,103.00 | 1,134.00 | 1,097.50 | 1,124.00 | 1,124.00 | 1.90% | 1,130,300 |
| Jun 29, 2026 | 1,102.50 | 1,108.00 | 1,085.50 | 1,103.00 | 1,103.00 | 1.19% | 1,053,700 |