JVCKENWOOD Corporation (TYO:6632)
Japan · Delayed Price · Currency is JPY 991.00
-20.00 (-1.98%)
Aug 19, 2026, 3:30 PM JST
JVCKENWOOD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1,007.00 | 1,007.00 | 979.30 | 986.60 | - | -2.41% | 587,600 |
| 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 |
| Jun 26, 2026 | 1,096.00 | 1,102.50 | 1,086.00 | 1,090.00 | 1,090.00 | -1.09% | 779,100 |
| Jun 25, 2026 | 1,121.00 | 1,122.50 | 1,094.00 | 1,102.00 | 1,102.00 | -0.23% | 728,500 |
| Jun 24, 2026 | 1,091.00 | 1,112.50 | 1,086.50 | 1,104.50 | 1,104.50 | 0.23% | 710,900 |
| Jun 23, 2026 | 1,104.50 | 1,121.50 | 1,097.00 | 1,102.00 | 1,102.00 | -0.77% | 946,600 |
| Jun 22, 2026 | 1,119.00 | 1,134.50 | 1,104.50 | 1,110.50 | 1,110.50 | -0.89% | 852,600 |
| Jun 19, 2026 | 1,132.50 | 1,149.00 | 1,108.50 | 1,120.50 | 1,120.50 | 0.31% | 1,291,700 |
| Jun 18, 2026 | 1,095.50 | 1,124.50 | 1,095.50 | 1,117.00 | 1,117.00 | 2.10% | 716,600 |
| Jun 17, 2026 | 1,095.00 | 1,108.50 | 1,084.00 | 1,094.00 | 1,094.00 | 1.20% | 743,600 |
| Jun 16, 2026 | 1,098.00 | 1,103.00 | 1,077.00 | 1,081.00 | 1,081.00 | -1.50% | 923,100 |
| Jun 15, 2026 | 1,088.50 | 1,102.50 | 1,076.00 | 1,097.50 | 1,097.50 | 1.81% | 1,880,000 |
| Jun 12, 2026 | 1,132.50 | 1,132.50 | 1,070.00 | 1,078.00 | 1,078.00 | -2.84% | 1,464,200 |
| Jun 11, 2026 | 1,086.50 | 1,124.50 | 1,080.00 | 1,109.50 | 1,109.50 | -3.44% | 1,313,100 |
| Jun 10, 2026 | 1,203.00 | 1,204.50 | 1,142.50 | 1,149.00 | 1,149.00 | -3.49% | 972,400 |
| Jun 9, 2026 | 1,215.00 | 1,218.50 | 1,168.50 | 1,190.50 | 1,190.50 | -0.79% | 1,057,400 |