JVCKENWOOD Corporation (TYO:6632)
Japan · Delayed Price · Currency is JPY 1,130.00
0.00 (0.00%)
May 28, 2026, 3:30 PM JST
JVCKENWOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1,131.00 | 1,152.50 | 1,111.50 | 1,130.00 | 1,130.00 | - | 2,058,800 |
| May 27, 2026 | 1,093.50 | 1,135.50 | 1,083.00 | 1,130.00 | 1,130.00 | 3.72% | 2,441,000 |
| May 26, 2026 | 1,112.00 | 1,112.00 | 1,069.50 | 1,089.50 | 1,089.50 | -2.59% | 2,766,400 |
| May 25, 2026 | 1,111.00 | 1,134.50 | 1,101.00 | 1,118.50 | 1,118.50 | 2.33% | 1,343,100 |
| May 22, 2026 | 1,115.50 | 1,115.50 | 1,082.50 | 1,093.00 | 1,093.00 | -1.31% | 1,641,500 |
| May 21, 2026 | 1,105.00 | 1,118.00 | 1,087.00 | 1,107.50 | 1,107.50 | 1.61% | 1,109,800 |
| May 20, 2026 | 1,162.50 | 1,173.00 | 1,086.50 | 1,090.00 | 1,090.00 | -5.42% | 1,400,600 |
| May 19, 2026 | 1,140.50 | 1,152.50 | 1,127.50 | 1,152.50 | 1,152.50 | 1.27% | 907,600 |
| May 18, 2026 | 1,153.00 | 1,160.50 | 1,119.00 | 1,138.00 | 1,138.00 | -1.94% | 765,100 |
| May 15, 2026 | 1,160.00 | 1,175.00 | 1,148.50 | 1,160.50 | 1,160.50 | 1.89% | 759,400 |
| May 14, 2026 | 1,105.50 | 1,148.00 | 1,091.00 | 1,139.00 | 1,139.00 | 1.70% | 1,392,500 |
| May 13, 2026 | 1,117.00 | 1,130.50 | 1,104.00 | 1,120.00 | 1,120.00 | 0.22% | 1,038,300 |
| May 12, 2026 | 1,123.00 | 1,134.50 | 1,106.50 | 1,117.50 | 1,117.50 | -0.84% | 1,266,400 |
| May 11, 2026 | 1,093.50 | 1,133.50 | 1,090.50 | 1,127.00 | 1,127.00 | 2.83% | 1,544,700 |
| May 8, 2026 | 1,066.00 | 1,098.50 | 1,047.00 | 1,096.00 | 1,096.00 | 1.62% | 2,124,900 |
| May 7, 2026 | 1,158.00 | 1,170.00 | 1,058.00 | 1,078.50 | 1,078.50 | -7.98% | 3,591,000 |
| May 1, 2026 | 1,172.00 | 1,186.50 | 1,147.00 | 1,172.00 | 1,172.00 | -0.93% | 917,900 |
| Apr 30, 2026 | 1,172.50 | 1,195.50 | 1,164.50 | 1,183.00 | 1,183.00 | -1.62% | 937,700 |
| Apr 28, 2026 | 1,200.00 | 1,208.50 | 1,184.00 | 1,202.50 | 1,202.50 | 0.75% | 902,800 |
| Apr 27, 2026 | 1,184.50 | 1,203.50 | 1,174.50 | 1,193.50 | 1,193.50 | 1.14% | 709,500 |
| Apr 24, 2026 | 1,188.00 | 1,195.50 | 1,176.50 | 1,180.00 | 1,180.00 | -1.79% | 738,100 |
| Apr 23, 2026 | 1,214.50 | 1,236.50 | 1,191.50 | 1,201.50 | 1,201.50 | -2.99% | 626,100 |
| Apr 22, 2026 | 1,245.50 | 1,247.00 | 1,229.00 | 1,238.50 | 1,238.50 | -1.39% | 544,700 |
| Apr 21, 2026 | 1,265.00 | 1,265.00 | 1,239.50 | 1,256.00 | 1,256.00 | -0.12% | 446,500 |
| Apr 20, 2026 | 1,286.50 | 1,287.50 | 1,245.50 | 1,257.50 | 1,257.50 | -1.10% | 544,300 |
| Apr 17, 2026 | 1,284.00 | 1,294.00 | 1,271.50 | 1,271.50 | 1,271.50 | -1.28% | 839,500 |
| 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 | -5.17% | 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 |