JVCKENWOOD Corporation (TYO:6632)
Japan · Delayed Price · Currency is JPY 1,291.00
+3.00 (0.23%)
Apr 17, 2026, 1:15 PM JST
JVCKENWOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1,284.00 | 1,292.00 | 1,277.50 | 1,289.00 | - | 0.08% | 164,100 |
| Apr 16, 2026 | 1,284.50 | 1,297.50 | 1,279.00 | 1,288.00 | 1,288.00 | 1.66% | 800,900 |
| Apr 15, 2026 | 1,277.50 | 1,285.50 | 1,266.00 | 1,267.00 | 1,267.00 | 0.88% | 737,300 |
| Apr 14, 2026 | 1,244.50 | 1,261.50 | 1,241.50 | 1,256.00 | 1,256.00 | 2.95% | 608,600 |
| Apr 13, 2026 | 1,227.50 | 1,236.50 | 1,220.00 | 1,220.00 | 1,220.00 | -1.73% | 544,300 |
| Apr 10, 2026 | 1,245.00 | 1,257.00 | 1,229.50 | 1,241.50 | 1,241.50 | - | 597,000 |
| Apr 9, 2026 | 1,265.50 | 1,268.50 | 1,239.00 | 1,241.50 | 1,241.50 | -2.05% | 786,100 |
| Apr 8, 2026 | 1,247.00 | 1,268.50 | 1,242.00 | 1,267.50 | 1,267.50 | 3.68% | 847,400 |
| Apr 7, 2026 | 1,232.50 | 1,239.00 | 1,222.00 | 1,222.50 | 1,222.50 | -0.65% | 415,300 |
| Apr 6, 2026 | 1,220.00 | 1,242.00 | 1,211.50 | 1,230.50 | 1,230.50 | 0.53% | 456,900 |
| Apr 3, 2026 | 1,207.00 | 1,232.50 | 1,205.50 | 1,224.00 | 1,224.00 | 3.12% | 696,800 |
| Apr 2, 2026 | 1,201.00 | 1,220.00 | 1,180.00 | 1,187.00 | 1,187.00 | -0.59% | 762,400 |
| Apr 1, 2026 | 1,181.50 | 1,194.00 | 1,148.50 | 1,194.00 | 1,194.00 | 9.39% | 1,022,300 |
| Mar 31, 2026 | 1,086.00 | 1,117.00 | 1,082.00 | 1,091.50 | 1,091.50 | 0.05% | 793,300 |
| Mar 30, 2026 | 1,110.00 | 1,110.00 | 1,086.50 | 1,091.00 | 1,091.00 | -6.15% | 834,700 |
| Mar 27, 2026 | 1,171.00 | 1,173.50 | 1,153.50 | 1,162.50 | 1,150.50 | -0.68% | 704,300 |
| Mar 26, 2026 | 1,171.00 | 1,192.00 | 1,162.50 | 1,170.50 | 1,158.42 | -0.34% | 621,100 |
| Mar 25, 2026 | 1,172.00 | 1,184.50 | 1,169.50 | 1,174.50 | 1,162.38 | 2.13% | 735,700 |
| Mar 24, 2026 | 1,159.00 | 1,159.50 | 1,138.00 | 1,150.00 | 1,138.13 | 2.95% | 670,100 |
| Mar 23, 2026 | 1,110.50 | 1,135.00 | 1,109.00 | 1,117.00 | 1,105.47 | -4.57% | 856,100 |
| Mar 19, 2026 | 1,166.50 | 1,210.00 | 1,162.00 | 1,170.50 | 1,158.42 | -0.59% | 1,081,100 |
| Mar 18, 2026 | 1,180.00 | 1,182.50 | 1,165.00 | 1,177.50 | 1,165.35 | 1.16% | 668,300 |
| Mar 17, 2026 | 1,175.00 | 1,183.00 | 1,164.00 | 1,164.00 | 1,151.98 | 0.47% | 672,900 |
| Mar 16, 2026 | 1,193.00 | 1,205.50 | 1,156.00 | 1,158.50 | 1,146.54 | -2.97% | 810,900 |
| Mar 13, 2026 | 1,162.50 | 1,203.00 | 1,162.50 | 1,194.00 | 1,181.67 | 0.21% | 918,900 |
| Mar 12, 2026 | 1,195.00 | 1,202.50 | 1,180.50 | 1,191.50 | 1,179.20 | -2.18% | 777,300 |
| Mar 11, 2026 | 1,182.50 | 1,218.00 | 1,180.00 | 1,218.00 | 1,205.43 | 4.91% | 1,367,200 |
| Mar 10, 2026 | 1,142.00 | 1,170.50 | 1,141.00 | 1,161.00 | 1,149.02 | 2.43% | 1,081,600 |
| Mar 9, 2026 | 1,140.00 | 1,145.50 | 1,106.50 | 1,133.50 | 1,121.80 | -5.78% | 1,402,700 |
| Mar 6, 2026 | 1,189.00 | 1,206.00 | 1,188.00 | 1,203.00 | 1,190.58 | 1.35% | 762,800 |
| Mar 5, 2026 | 1,210.50 | 1,218.50 | 1,182.50 | 1,187.00 | 1,174.75 | 1.63% | 1,155,900 |
| Mar 4, 2026 | 1,197.00 | 1,221.00 | 1,153.00 | 1,168.00 | 1,155.94 | -4.38% | 1,545,100 |
| Mar 3, 2026 | 1,278.50 | 1,280.00 | 1,212.50 | 1,221.50 | 1,208.89 | -4.64% | 1,272,700 |
| Mar 2, 2026 | 1,276.00 | 1,292.50 | 1,268.50 | 1,281.00 | 1,267.78 | -1.50% | 845,600 |
| Feb 27, 2026 | 1,280.00 | 1,306.50 | 1,275.50 | 1,300.50 | 1,287.08 | 1.72% | 1,040,800 |
| Feb 26, 2026 | 1,286.50 | 1,290.50 | 1,270.50 | 1,278.50 | 1,265.30 | 0.47% | 760,200 |
| Feb 25, 2026 | 1,265.00 | 1,290.00 | 1,258.00 | 1,272.50 | 1,259.36 | 0.12% | 1,351,800 |
| Feb 24, 2026 | 1,284.00 | 1,304.00 | 1,249.50 | 1,271.00 | 1,257.88 | -4.76% | 1,978,900 |
| Feb 20, 2026 | 1,320.00 | 1,368.00 | 1,315.00 | 1,334.50 | 1,320.72 | -0.45% | 1,557,000 |
| Feb 19, 2026 | 1,312.00 | 1,370.50 | 1,310.00 | 1,340.50 | 1,326.66 | 2.84% | 2,181,500 |
| Feb 18, 2026 | 1,296.00 | 1,323.00 | 1,292.50 | 1,303.50 | 1,290.04 | 1.68% | 1,533,500 |
| Feb 17, 2026 | 1,285.00 | 1,299.00 | 1,259.50 | 1,282.00 | 1,268.77 | 1.34% | 1,348,200 |
| Feb 16, 2026 | 1,252.50 | 1,271.50 | 1,242.50 | 1,265.00 | 1,251.94 | 1.61% | 943,100 |
| Feb 13, 2026 | 1,271.50 | 1,278.00 | 1,241.50 | 1,245.00 | 1,232.15 | -2.20% | 1,122,300 |
| Feb 12, 2026 | 1,295.50 | 1,297.50 | 1,266.50 | 1,273.00 | 1,259.86 | -2.90% | 1,210,200 |
| Feb 10, 2026 | 1,256.50 | 1,311.00 | 1,250.00 | 1,311.00 | 1,297.47 | 5.73% | 1,389,900 |
| Feb 9, 2026 | 1,276.00 | 1,280.50 | 1,224.00 | 1,240.00 | 1,227.20 | -0.48% | 1,129,000 |
| Feb 6, 2026 | 1,221.50 | 1,254.00 | 1,218.00 | 1,246.00 | 1,233.14 | 2.05% | 1,051,200 |
| Feb 5, 2026 | 1,221.00 | 1,246.00 | 1,208.50 | 1,221.00 | 1,208.40 | 1.12% | 1,396,400 |
| Feb 4, 2026 | 1,219.00 | 1,224.50 | 1,158.00 | 1,207.50 | 1,195.04 | -3.32% | 3,034,400 |