JVCKENWOOD Corporation (TYO:6632)
Japan · Delayed Price · Currency is JPY 1,103.00
+9.00 (0.82%)
Jun 18, 2026, 12:30 PM JST
JVCKENWOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1,095.50 | 1,104.00 | 1,095.50 | 1,099.00 | - | 0.46% | 50,400 |
| 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 |
| Jun 8, 2026 | 1,227.00 | 1,248.00 | 1,161.00 | 1,200.00 | 1,200.00 | -4.53% | 1,379,800 |
| Jun 5, 2026 | 1,270.00 | 1,280.00 | 1,243.00 | 1,257.00 | 1,257.00 | -0.16% | 953,300 |
| Jun 4, 2026 | 1,245.50 | 1,263.50 | 1,215.00 | 1,259.00 | 1,259.00 | 1.49% | 1,511,600 |
| Jun 3, 2026 | 1,125.00 | 1,251.50 | 1,120.00 | 1,240.50 | 1,240.50 | 9.10% | 2,078,900 |
| Jun 2, 2026 | 1,124.00 | 1,143.50 | 1,093.00 | 1,137.00 | 1,137.00 | 0.84% | 995,500 |
| Jun 1, 2026 | 1,100.00 | 1,138.50 | 1,077.50 | 1,127.50 | 1,127.50 | 1.35% | 1,972,600 |
| May 29, 2026 | 1,139.50 | 1,139.50 | 1,112.50 | 1,112.50 | 1,112.50 | -1.55% | 1,482,500 |
| 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 |