JVCKENWOOD Corporation (TYO:6632)
Japan · Delayed Price · Currency is JPY 950.10
-12.40 (-1.29%)
Oct 22, 2026, 3:30 PM JST
JVCKENWOOD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 962.50 | 971.50 | 949.90 | 950.10 | 950.10 | -1.29% | 741,000 |
| Oct 21, 2026 | 971.10 | 972.90 | 958.20 | 962.50 | 962.50 | 0.67% | 804,900 |
| Oct 20, 2026 | 979.70 | 979.70 | 956.10 | 956.10 | 956.10 | -1.95% | 692,300 |
| Oct 19, 2026 | 975.10 | 979.80 | 962.00 | 975.10 | 975.10 | -0.30% | 813,600 |
| Oct 16, 2026 | 966.60 | 984.20 | 961.50 | 978.00 | 978.00 | 3.20% | 1,048,500 |
| Oct 15, 2026 | 956.80 | 958.40 | 943.00 | 947.70 | 947.70 | -2.60% | 1,229,700 |
| Oct 14, 2026 | 973.20 | 979.00 | 965.40 | 973.00 | 973.00 | 0.31% | 1,196,800 |
| Oct 13, 2026 | 986.70 | 990.00 | 963.30 | 970.00 | 970.00 | -1.60% | 1,017,000 |
| Oct 9, 2026 | 985.00 | 994.30 | 976.40 | 985.80 | 985.80 | 0.96% | 1,137,400 |
| Oct 8, 2026 | 992.60 | 995.50 | 972.90 | 976.40 | 976.40 | -1.96% | 2,113,100 |
| Oct 7, 2026 | 1,021.50 | 1,023.50 | 983.30 | 995.90 | 995.90 | -2.65% | 1,948,100 |
| Oct 6, 2026 | 1,014.00 | 1,029.00 | 1,005.50 | 1,023.00 | 1,023.00 | 1.64% | 1,303,500 |
| Oct 5, 2026 | 1,015.00 | 1,017.50 | 998.10 | 1,006.50 | 1,006.50 | -0.54% | 1,320,500 |
| Oct 2, 2026 | 1,011.00 | 1,015.00 | 998.50 | 1,012.00 | 1,012.00 | -0.15% | 1,065,700 |
| Oct 1, 2026 | 1,013.00 | 1,017.50 | 987.10 | 1,013.50 | 1,013.50 | 0.30% | 1,429,200 |
| Sep 30, 2026 | 997.40 | 1,013.50 | 982.90 | 1,010.50 | 1,010.50 | 1.50% | 1,383,000 |
| Sep 29, 2026 | 1,003.00 | 1,003.00 | 985.00 | 995.60 | 995.60 | -0.59% | 826,000 |
| Sep 28, 2026 | 1,026.00 | 1,026.00 | 1,007.00 | 1,011.50 | 1,001.50 | -0.64% | 1,208,900 |
| Sep 25, 2026 | 1,011.50 | 1,018.50 | 1,003.50 | 1,018.00 | 1,007.94 | 1.34% | 1,023,200 |
| Sep 24, 2026 | 983.90 | 1,009.50 | 982.00 | 1,004.50 | 994.57 | 0.56% | 1,241,500 |
| Sep 18, 2026 | 1,011.00 | 1,016.50 | 995.10 | 998.90 | 989.02 | -1.25% | 1,961,500 |
| Sep 17, 2026 | 996.00 | 1,011.50 | 993.30 | 1,011.50 | 1,001.50 | 1.15% | 1,627,300 |
| Sep 16, 2026 | 996.30 | 1,000.00 | 987.30 | 1,000.00 | 990.11 | 1.44% | 1,232,800 |
| Sep 15, 2026 | 982.20 | 996.00 | 981.00 | 985.80 | 976.05 | -0.21% | 1,272,100 |
| Sep 14, 2026 | 967.30 | 991.20 | 950.00 | 987.90 | 978.13 | 2.13% | 1,604,600 |
| Sep 11, 2026 | 951.40 | 972.70 | 951.40 | 967.30 | 957.74 | -0.87% | 1,407,900 |
| Sep 10, 2026 | 963.80 | 976.50 | 955.70 | 975.80 | 966.15 | 1.27% | 1,284,200 |
| Sep 9, 2026 | 956.00 | 966.00 | 950.10 | 963.60 | 954.07 | 0.82% | 1,505,200 |
| Sep 8, 2026 | 984.00 | 987.40 | 955.80 | 955.80 | 946.35 | -3.74% | 1,602,300 |
| Sep 7, 2026 | 991.50 | 1,000.50 | 987.80 | 992.90 | 983.08 | 0.18% | 1,406,300 |
| Sep 4, 2026 | 1,011.00 | 1,018.50 | 986.00 | 991.10 | 981.30 | -3.07% | 1,583,100 |
| Sep 3, 2026 | 1,028.50 | 1,032.50 | 1,017.50 | 1,022.50 | 1,012.39 | 0.29% | 997,100 |
| Sep 2, 2026 | 1,030.50 | 1,035.50 | 1,018.00 | 1,019.50 | 1,009.42 | -3.55% | 1,065,200 |
| Sep 1, 2026 | 1,035.00 | 1,060.00 | 1,033.00 | 1,057.00 | 1,046.55 | 2.22% | 1,098,900 |
| Aug 31, 2026 | 1,032.50 | 1,036.00 | 1,020.50 | 1,034.00 | 1,023.78 | -0.24% | 1,160,400 |
| Aug 28, 2026 | 1,028.00 | 1,041.50 | 1,023.50 | 1,036.50 | 1,026.25 | 0.39% | 999,100 |
| Aug 27, 2026 | 1,020.00 | 1,041.50 | 1,011.00 | 1,032.50 | 1,022.29 | 0.73% | 958,900 |
| Aug 26, 2026 | 1,016.50 | 1,027.50 | 1,014.50 | 1,025.00 | 1,014.87 | 1.08% | 860,200 |
| Aug 25, 2026 | 1,011.50 | 1,016.00 | 994.00 | 1,014.00 | 1,003.98 | 0.55% | 901,600 |
| Aug 24, 2026 | 1,010.00 | 1,021.50 | 999.20 | 1,008.50 | 998.53 | 0.15% | 1,022,500 |
| Aug 21, 2026 | 1,000.00 | 1,007.00 | 991.10 | 1,007.00 | 997.04 | 0.30% | 1,238,400 |
| Aug 20, 2026 | 992.00 | 1,004.00 | 989.50 | 1,004.00 | 994.07 | 1.31% | 3,164,400 |
| Aug 19, 2026 | 1,007.00 | 1,007.00 | 979.30 | 991.00 | 981.20 | -1.98% | 1,523,900 |
| Aug 18, 2026 | 1,046.50 | 1,050.00 | 1,007.50 | 1,011.00 | 1,001.00 | -1.56% | 968,700 |
| Aug 17, 2026 | 1,044.00 | 1,046.50 | 1,022.50 | 1,027.00 | 1,016.85 | -1.63% | 1,059,400 |
| Aug 14, 2026 | 1,037.00 | 1,058.50 | 1,031.00 | 1,044.00 | 1,033.68 | 1.46% | 1,228,700 |
| Aug 13, 2026 | 1,015.00 | 1,030.50 | 1,006.00 | 1,029.00 | 1,018.83 | 1.03% | 1,005,700 |
| Aug 12, 2026 | 1,012.50 | 1,026.50 | 1,003.00 | 1,018.50 | 1,008.43 | 0.84% | 1,439,700 |
| Aug 10, 2026 | 1,005.00 | 1,018.50 | 978.10 | 1,010.00 | 1,000.01 | 1.91% | 1,308,200 |
| Aug 7, 2026 | 984.60 | 996.30 | 978.50 | 991.10 | 981.30 | 1.36% | 1,667,100 |