First Juken Co., Ltd. (TYO:8917)
Japan · Delayed Price · Currency is JPY 1,045.00
-1.00 (-0.10%)
Aug 1, 2025, 3:30 PM JST
Zuora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,040.00 | 1,046.00 | 1,033.00 | 1,045.00 | 1,045.00 | -0.10% | 14,400 |
| Jul 31, 2025 | 1,045.00 | 1,049.00 | 1,041.00 | 1,046.00 | 1,046.00 | 0.38% | 32,000 |
| Jul 30, 2025 | 1,035.00 | 1,046.00 | 1,030.00 | 1,042.00 | 1,042.00 | 0.68% | 35,600 |
| Jul 29, 2025 | 1,029.00 | 1,035.00 | 1,027.00 | 1,035.00 | 1,035.00 | 0.10% | 34,300 |
| Jul 28, 2025 | 1,035.00 | 1,036.00 | 1,030.00 | 1,034.00 | 1,034.00 | 0.39% | 13,800 |
| Jul 25, 2025 | 1,028.00 | 1,030.00 | 1,025.00 | 1,030.00 | 1,030.00 | 0.19% | 27,200 |
| Jul 24, 2025 | 1,019.00 | 1,029.00 | 1,016.00 | 1,028.00 | 1,028.00 | 1.28% | 52,400 |
| Jul 23, 2025 | 1,012.00 | 1,017.00 | 1,011.00 | 1,015.00 | 1,015.00 | 0.40% | 19,900 |
| Jul 22, 2025 | 1,012.00 | 1,013.00 | 1,007.00 | 1,011.00 | 1,011.00 | 0.30% | 20,700 |
| Jul 18, 2025 | 1,007.00 | 1,013.00 | 1,000.00 | 1,008.00 | 1,008.00 | -0.49% | 57,900 |
| Jul 17, 2025 | 1,010.00 | 1,013.00 | 1,008.00 | 1,013.00 | 1,013.00 | 0.40% | 16,500 |
| Jul 16, 2025 | 1,016.00 | 1,018.00 | 1,009.00 | 1,009.00 | 1,009.00 | -0.69% | 17,400 |
| Jul 15, 2025 | 1,021.00 | 1,021.00 | 1,014.00 | 1,016.00 | 1,016.00 | -0.20% | 11,800 |
| Jul 14, 2025 | 1,012.00 | 1,023.00 | 1,012.00 | 1,018.00 | 1,018.00 | 0.59% | 33,500 |
| Jul 11, 2025 | 1,012.00 | 1,012.00 | 1,009.00 | 1,012.00 | 1,012.00 | 0.50% | 10,700 |
| Jul 10, 2025 | 1,011.00 | 1,011.00 | 1,007.00 | 1,007.00 | 1,007.00 | - | 14,100 |
| Jul 9, 2025 | 1,013.00 | 1,013.00 | 1,007.00 | 1,007.00 | 1,007.00 | -0.30% | 19,200 |
| Jul 8, 2025 | 1,015.00 | 1,015.00 | 1,007.00 | 1,010.00 | 1,010.00 | -0.49% | 11,400 |
| Jul 7, 2025 | 1,015.00 | 1,015.00 | 1,010.00 | 1,015.00 | 1,015.00 | 0.30% | 9,600 |
| Jul 4, 2025 | 1,018.00 | 1,019.00 | 1,012.00 | 1,012.00 | 1,012.00 | -0.30% | 9,700 |
| Jul 3, 2025 | 1,018.00 | 1,018.00 | 1,014.00 | 1,015.00 | 1,015.00 | - | 9,100 |
| Jul 2, 2025 | 1,011.00 | 1,017.00 | 1,010.00 | 1,015.00 | 1,015.00 | 0.40% | 18,500 |
| Jul 1, 2025 | 1,009.00 | 1,014.00 | 1,008.00 | 1,011.00 | 1,011.00 | 0.40% | 13,300 |
| Jun 30, 2025 | 1,004.00 | 1,010.00 | 1,004.00 | 1,007.00 | 1,007.00 | 0.40% | 19,800 |
| Jun 27, 2025 | 1,002.00 | 1,007.00 | 1,002.00 | 1,003.00 | 1,003.00 | 0.10% | 15,700 |
| Jun 26, 2025 | 1,006.00 | 1,006.00 | 996.00 | 1,002.00 | 1,002.00 | -0.40% | 20,600 |
| Jun 25, 2025 | 1,005.00 | 1,007.00 | 1,001.00 | 1,006.00 | 1,006.00 | 0.20% | 18,700 |
| Jun 24, 2025 | 1,003.00 | 1,005.00 | 1,001.00 | 1,004.00 | 1,004.00 | 0.50% | 5,500 |
| Jun 23, 2025 | 1,000.00 | 1,001.00 | 996.00 | 999.00 | 999.00 | -0.20% | 17,500 |
| Jun 20, 2025 | 1,006.00 | 1,007.00 | 1,001.00 | 1,001.00 | 1,001.00 | -0.50% | 9,800 |
| Jun 19, 2025 | 1,010.00 | 1,010.00 | 1,006.00 | 1,006.00 | 1,006.00 | -0.30% | 7,000 |
| Jun 18, 2025 | 1,003.00 | 1,009.00 | 1,003.00 | 1,009.00 | 1,009.00 | 0.60% | 24,900 |
| Jun 17, 2025 | 1,003.00 | 1,006.00 | 1,001.00 | 1,003.00 | 1,003.00 | 0.30% | 15,100 |
| Jun 16, 2025 | 1,000.00 | 1,004.00 | 997.00 | 1,000.00 | 1,000.00 | - | 18,400 |
| Jun 13, 2025 | 1,002.00 | 1,006.00 | 997.00 | 1,000.00 | 1,000.00 | -0.20% | 21,900 |
| Jun 12, 2025 | 1,006.00 | 1,009.00 | 1,002.00 | 1,002.00 | 1,002.00 | -0.40% | 23,400 |
| Jun 11, 2025 | 1,010.00 | 1,011.00 | 1,004.00 | 1,006.00 | 1,006.00 | -0.30% | 17,600 |
| Jun 10, 2025 | 999.00 | 1,011.00 | 996.00 | 1,009.00 | 1,009.00 | 1.31% | 54,300 |
| Jun 9, 2025 | 1,000.00 | 1,011.00 | 993.00 | 996.00 | 996.00 | 0.30% | 49,000 |
| Jun 6, 2025 | 1,007.00 | 1,010.00 | 992.00 | 993.00 | 993.00 | -2.46% | 139,400 |
| Jun 5, 2025 | 1,021.00 | 1,027.00 | 1,012.00 | 1,018.00 | 1,018.00 | -0.68% | 141,500 |
| Jun 4, 2025 | 1,026.00 | 1,027.00 | 1,018.00 | 1,025.00 | 1,025.00 | - | 56,300 |
| Jun 3, 2025 | 1,014.00 | 1,026.00 | 1,013.00 | 1,025.00 | 1,025.00 | 1.79% | 119,300 |
| Jun 2, 2025 | 1,003.00 | 1,007.00 | 1,001.00 | 1,007.00 | 1,007.00 | 0.40% | 15,700 |
| May 30, 2025 | 1,000.00 | 1,004.00 | 999.00 | 1,003.00 | 1,003.00 | 0.50% | 35,000 |
| May 29, 2025 | 998.00 | 1,001.00 | 996.00 | 998.00 | 998.00 | 0.30% | 26,900 |
| May 28, 2025 | 994.00 | 999.00 | 994.00 | 995.00 | 995.00 | 0.20% | 30,200 |
| May 27, 2025 | 991.00 | 994.00 | 990.00 | 993.00 | 993.00 | 0.20% | 17,800 |
| May 26, 2025 | 986.00 | 991.00 | 986.00 | 991.00 | 991.00 | 0.51% | 20,900 |
| May 23, 2025 | 986.00 | 990.00 | 985.00 | 986.00 | 986.00 | 0.10% | 13,400 |