First Juken Co., Ltd. (TYO:8917)
Japan · Delayed Price · Currency is JPY 1,174.00
+5.00 (0.43%)
At close: Mar 27, 2026
First Juken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,178.00 | 1,187.00 | 1,170.00 | 1,174.00 | 1,174.00 | 0.43% | 44,100 |
| Mar 26, 2026 | 1,177.00 | 1,177.00 | 1,168.00 | 1,169.00 | 1,169.00 | -0.51% | 14,000 |
| Mar 25, 2026 | 1,171.00 | 1,181.00 | 1,170.00 | 1,175.00 | 1,175.00 | 2.00% | 13,700 |
| Mar 24, 2026 | 1,150.00 | 1,162.00 | 1,138.00 | 1,152.00 | 1,152.00 | 1.77% | 19,400 |
| Mar 23, 2026 | 1,166.00 | 1,166.00 | 1,132.00 | 1,132.00 | 1,132.00 | -3.66% | 28,000 |
| Mar 19, 2026 | 1,198.00 | 1,198.00 | 1,170.00 | 1,175.00 | 1,175.00 | -1.18% | 24,100 |
| Mar 18, 2026 | 1,176.00 | 1,192.00 | 1,176.00 | 1,189.00 | 1,189.00 | 1.36% | 9,800 |
| Mar 17, 2026 | 1,185.00 | 1,189.00 | 1,173.00 | 1,173.00 | 1,173.00 | 0.26% | 9,600 |
| Mar 16, 2026 | 1,176.00 | 1,183.00 | 1,164.00 | 1,170.00 | 1,170.00 | -1.18% | 12,600 |
| Mar 13, 2026 | 1,175.00 | 1,188.00 | 1,164.00 | 1,184.00 | 1,184.00 | -0.17% | 23,700 |
| Mar 12, 2026 | 1,206.00 | 1,206.00 | 1,184.00 | 1,186.00 | 1,186.00 | -2.39% | 18,100 |
| Mar 11, 2026 | 1,220.00 | 1,227.00 | 1,215.00 | 1,215.00 | 1,215.00 | 0.50% | 11,000 |
| Mar 10, 2026 | 1,223.00 | 1,223.00 | 1,194.00 | 1,209.00 | 1,209.00 | 1.34% | 29,100 |
| Mar 9, 2026 | 1,210.00 | 1,210.00 | 1,182.00 | 1,193.00 | 1,193.00 | -3.01% | 51,100 |
| Mar 6, 2026 | 1,212.00 | 1,234.00 | 1,212.00 | 1,230.00 | 1,230.00 | -0.32% | 22,800 |
| Mar 5, 2026 | 1,220.00 | 1,240.00 | 1,211.00 | 1,234.00 | 1,234.00 | 4.40% | 32,400 |
| Mar 4, 2026 | 1,205.00 | 1,214.00 | 1,180.00 | 1,182.00 | 1,182.00 | -3.90% | 31,600 |
| Mar 3, 2026 | 1,261.00 | 1,263.00 | 1,230.00 | 1,230.00 | 1,230.00 | -1.84% | 19,800 |
| Mar 2, 2026 | 1,251.00 | 1,259.00 | 1,237.00 | 1,253.00 | 1,253.00 | -0.56% | 32,300 |
| Feb 27, 2026 | 1,236.00 | 1,260.00 | 1,226.00 | 1,260.00 | 1,260.00 | 2.27% | 26,900 |
| Feb 26, 2026 | 1,225.00 | 1,234.00 | 1,225.00 | 1,232.00 | 1,232.00 | 0.82% | 15,800 |
| Feb 25, 2026 | 1,227.00 | 1,233.00 | 1,220.00 | 1,222.00 | 1,222.00 | -0.65% | 24,300 |
| Feb 24, 2026 | 1,240.00 | 1,240.00 | 1,218.00 | 1,230.00 | 1,230.00 | -0.65% | 19,600 |
| Feb 20, 2026 | 1,244.00 | 1,244.00 | 1,235.00 | 1,238.00 | 1,238.00 | -0.56% | 18,600 |
| Feb 19, 2026 | 1,246.00 | 1,248.00 | 1,242.00 | 1,245.00 | 1,245.00 | - | 11,100 |
| Feb 18, 2026 | 1,246.00 | 1,250.00 | 1,244.00 | 1,245.00 | 1,245.00 | -0.08% | 9,700 |
| Feb 17, 2026 | 1,253.00 | 1,256.00 | 1,241.00 | 1,246.00 | 1,246.00 | -0.56% | 11,600 |
| Feb 16, 2026 | 1,245.00 | 1,257.00 | 1,231.00 | 1,253.00 | 1,253.00 | 1.54% | 24,900 |
| Feb 13, 2026 | 1,240.00 | 1,248.00 | 1,229.00 | 1,234.00 | 1,234.00 | -0.24% | 20,100 |
| Feb 12, 2026 | 1,220.00 | 1,245.00 | 1,220.00 | 1,237.00 | 1,237.00 | 1.14% | 23,400 |
| Feb 10, 2026 | 1,204.00 | 1,229.00 | 1,204.00 | 1,223.00 | 1,223.00 | 1.33% | 22,200 |
| Feb 9, 2026 | 1,215.00 | 1,222.00 | 1,206.00 | 1,207.00 | 1,207.00 | -0.25% | 17,900 |
| Feb 6, 2026 | 1,203.00 | 1,210.00 | 1,197.00 | 1,210.00 | 1,210.00 | 0.50% | 17,100 |
| Feb 5, 2026 | 1,190.00 | 1,210.00 | 1,185.00 | 1,204.00 | 1,204.00 | 1.43% | 34,900 |
| Feb 4, 2026 | 1,185.00 | 1,190.00 | 1,184.00 | 1,187.00 | 1,187.00 | 0.17% | 10,700 |
| Feb 3, 2026 | 1,176.00 | 1,189.00 | 1,176.00 | 1,185.00 | 1,185.00 | 0.77% | 5,300 |
| Feb 2, 2026 | 1,178.00 | 1,184.00 | 1,172.00 | 1,176.00 | 1,176.00 | 0.51% | 15,200 |
| Jan 30, 2026 | 1,165.00 | 1,177.00 | 1,154.00 | 1,170.00 | 1,170.00 | 1.30% | 14,100 |
| Jan 29, 2026 | 1,160.00 | 1,160.00 | 1,148.00 | 1,155.00 | 1,155.00 | -0.43% | 19,100 |
| Jan 28, 2026 | 1,185.00 | 1,185.00 | 1,157.00 | 1,160.00 | 1,160.00 | -1.61% | 20,100 |
| Jan 27, 2026 | 1,184.00 | 1,186.00 | 1,179.00 | 1,179.00 | 1,179.00 | -0.67% | 6,900 |
| Jan 26, 2026 | 1,194.00 | 1,195.00 | 1,184.00 | 1,187.00 | 1,187.00 | -0.67% | 12,100 |
| Jan 23, 2026 | 1,193.00 | 1,195.00 | 1,187.00 | 1,195.00 | 1,195.00 | 0.50% | 10,000 |
| Jan 22, 2026 | 1,187.00 | 1,198.00 | 1,183.00 | 1,189.00 | 1,189.00 | 0.51% | 23,700 |
| Jan 21, 2026 | 1,182.00 | 1,184.00 | 1,176.00 | 1,183.00 | 1,183.00 | -0.17% | 17,100 |
| Jan 20, 2026 | 1,197.00 | 1,197.00 | 1,184.00 | 1,185.00 | 1,185.00 | -1.00% | 10,100 |
| Jan 19, 2026 | 1,194.00 | 1,197.00 | 1,188.00 | 1,197.00 | 1,197.00 | 0.59% | 35,400 |
| Jan 16, 2026 | 1,181.00 | 1,190.00 | 1,177.00 | 1,190.00 | 1,190.00 | 0.68% | 22,700 |
| Jan 15, 2026 | 1,184.00 | 1,189.00 | 1,180.00 | 1,182.00 | 1,182.00 | -0.25% | 19,300 |
| Jan 14, 2026 | 1,189.00 | 1,197.00 | 1,185.00 | 1,185.00 | 1,185.00 | -0.34% | 27,000 |