First Juken Co., Ltd. (TYO:8917)
Japan · Delayed Price · Currency is JPY 1,195.00
+6.00 (0.50%)
Jan 23, 2026, 3:30 PM JST
First Juken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 1,182.00 | 1,189.00 | 1,182.00 | 1,189.00 | 1,189.00 | 0.85% | 15,100 |
| Jan 9, 2026 | 1,177.00 | 1,183.00 | 1,176.00 | 1,179.00 | 1,179.00 | 0.08% | 12,300 |
| Jan 8, 2026 | 1,180.00 | 1,182.00 | 1,177.00 | 1,178.00 | 1,178.00 | -0.59% | 9,300 |
| Jan 7, 2026 | 1,177.00 | 1,189.00 | 1,175.00 | 1,185.00 | 1,185.00 | 0.68% | 25,000 |
| Jan 6, 2026 | 1,162.00 | 1,177.00 | 1,162.00 | 1,177.00 | 1,177.00 | 1.29% | 17,100 |
| Jan 5, 2026 | 1,170.00 | 1,177.00 | 1,162.00 | 1,162.00 | 1,162.00 | -0.60% | 20,500 |
| Dec 30, 2025 | 1,169.00 | 1,176.00 | 1,162.00 | 1,169.00 | 1,169.00 | 0.26% | 28,700 |
| Dec 29, 2025 | 1,170.00 | 1,175.00 | 1,165.00 | 1,166.00 | 1,166.00 | 0.52% | 22,900 |
| Dec 26, 2025 | 1,162.00 | 1,166.00 | 1,152.00 | 1,160.00 | 1,160.00 | -0.17% | 21,700 |
| Dec 25, 2025 | 1,153.00 | 1,162.00 | 1,153.00 | 1,162.00 | 1,162.00 | 1.31% | 24,300 |
| Dec 24, 2025 | 1,146.00 | 1,154.00 | 1,145.00 | 1,147.00 | 1,147.00 | - | 16,800 |
| Dec 23, 2025 | 1,134.00 | 1,154.00 | 1,134.00 | 1,147.00 | 1,147.00 | 1.06% | 27,400 |
| Dec 22, 2025 | 1,138.00 | 1,141.00 | 1,135.00 | 1,135.00 | 1,135.00 | 0.53% | 25,200 |
| Dec 19, 2025 | 1,131.00 | 1,138.00 | 1,126.00 | 1,129.00 | 1,129.00 | 0.44% | 15,500 |
| Dec 18, 2025 | 1,116.00 | 1,130.00 | 1,112.00 | 1,124.00 | 1,124.00 | 0.81% | 24,100 |
| Dec 17, 2025 | 1,139.00 | 1,139.00 | 1,114.00 | 1,115.00 | 1,115.00 | -1.50% | 19,400 |
| Dec 16, 2025 | 1,128.00 | 1,141.00 | 1,107.00 | 1,132.00 | 1,132.00 | -1.57% | 86,800 |
| Dec 15, 2025 | 1,134.00 | 1,165.00 | 1,134.00 | 1,150.00 | 1,150.00 | 0.88% | 62,200 |
| Dec 12, 2025 | 1,141.00 | 1,143.00 | 1,133.00 | 1,140.00 | 1,140.00 | 0.35% | 25,600 |
| Dec 11, 2025 | 1,162.00 | 1,167.00 | 1,135.00 | 1,136.00 | 1,136.00 | -2.74% | 34,800 |
| Dec 10, 2025 | 1,162.00 | 1,172.00 | 1,155.00 | 1,168.00 | 1,168.00 | 0.34% | 49,900 |
| Dec 9, 2025 | 1,163.00 | 1,164.00 | 1,151.00 | 1,164.00 | 1,164.00 | 0.34% | 21,200 |
| Dec 8, 2025 | 1,144.00 | 1,164.00 | 1,144.00 | 1,160.00 | 1,160.00 | 1.05% | 28,000 |
| Dec 5, 2025 | 1,140.00 | 1,150.00 | 1,137.00 | 1,148.00 | 1,148.00 | 0.61% | 41,600 |
| Dec 4, 2025 | 1,144.00 | 1,150.00 | 1,138.00 | 1,141.00 | 1,141.00 | -0.35% | 27,600 |
| Dec 3, 2025 | 1,150.00 | 1,151.00 | 1,140.00 | 1,145.00 | 1,145.00 | -1.04% | 21,100 |
| Dec 2, 2025 | 1,168.00 | 1,168.00 | 1,150.00 | 1,157.00 | 1,157.00 | -0.94% | 26,100 |
| Dec 1, 2025 | 1,184.00 | 1,184.00 | 1,163.00 | 1,168.00 | 1,168.00 | -1.60% | 19,800 |
| Nov 28, 2025 | 1,180.00 | 1,187.00 | 1,178.00 | 1,187.00 | 1,187.00 | 0.59% | 31,500 |
| Nov 27, 2025 | 1,181.00 | 1,183.00 | 1,176.00 | 1,180.00 | 1,180.00 | -0.08% | 19,700 |
| Nov 26, 2025 | 1,178.00 | 1,181.00 | 1,172.00 | 1,181.00 | 1,181.00 | 0.25% | 33,200 |
| Nov 25, 2025 | 1,167.00 | 1,180.00 | 1,166.00 | 1,178.00 | 1,178.00 | 1.12% | 61,000 |
| Nov 21, 2025 | 1,141.00 | 1,169.00 | 1,140.00 | 1,165.00 | 1,165.00 | 1.66% | 59,400 |
| Nov 20, 2025 | 1,159.00 | 1,161.00 | 1,146.00 | 1,146.00 | 1,146.00 | -0.87% | 33,200 |
| Nov 19, 2025 | 1,158.00 | 1,162.00 | 1,151.00 | 1,156.00 | 1,156.00 | -0.17% | 22,000 |
| Nov 18, 2025 | 1,158.00 | 1,165.00 | 1,151.00 | 1,158.00 | 1,158.00 | -0.34% | 32,700 |
| Nov 17, 2025 | 1,164.00 | 1,172.00 | 1,162.00 | 1,162.00 | 1,162.00 | -0.34% | 49,300 |
| Nov 14, 2025 | 1,163.00 | 1,166.00 | 1,161.00 | 1,166.00 | 1,166.00 | 0.09% | 16,700 |
| Nov 13, 2025 | 1,165.00 | 1,165.00 | 1,157.00 | 1,165.00 | 1,165.00 | 0.26% | 30,600 |
| Nov 12, 2025 | 1,151.00 | 1,162.00 | 1,100.00 | 1,162.00 | 1,162.00 | 0.52% | 33,100 |
| Nov 11, 2025 | 1,161.00 | 1,164.00 | 1,150.00 | 1,156.00 | 1,156.00 | 0.52% | 58,000 |
| Nov 10, 2025 | 1,129.00 | 1,150.00 | 1,127.00 | 1,150.00 | 1,150.00 | 2.04% | 575,200 |