First Juken Co., Ltd. (TYO:8917)
Japan · Delayed Price · Currency is JPY 1,147.00
+8.00 (0.70%)
Aug 26, 2026, 3:30 PM JST
First Juken Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1,142.00 | 1,150.00 | 1,139.00 | 1,147.00 | 1,147.00 | 0.70% | 9,800 |
| Aug 25, 2026 | 1,145.00 | 1,145.00 | 1,138.00 | 1,139.00 | 1,139.00 | -0.09% | 8,600 |
| Aug 24, 2026 | 1,140.00 | 1,143.00 | 1,137.00 | 1,140.00 | 1,140.00 | -0.26% | 8,900 |
| Aug 21, 2026 | 1,131.00 | 1,143.00 | 1,131.00 | 1,143.00 | 1,143.00 | 0.88% | 4,200 |
| Aug 20, 2026 | 1,130.00 | 1,139.00 | 1,130.00 | 1,133.00 | 1,133.00 | 0.18% | 5,000 |
| Aug 19, 2026 | 1,142.00 | 1,142.00 | 1,131.00 | 1,131.00 | 1,131.00 | -0.96% | 7,600 |
| Aug 18, 2026 | 1,155.00 | 1,155.00 | 1,142.00 | 1,142.00 | 1,142.00 | -0.52% | 9,500 |
| Aug 17, 2026 | 1,144.00 | 1,153.00 | 1,144.00 | 1,148.00 | 1,148.00 | 0.35% | 7,500 |
| Aug 14, 2026 | 1,141.00 | 1,149.00 | 1,141.00 | 1,144.00 | 1,144.00 | -0.09% | 8,700 |
| Aug 13, 2026 | 1,156.00 | 1,156.00 | 1,121.00 | 1,145.00 | 1,145.00 | -0.52% | 12,700 |
| Aug 12, 2026 | 1,155.00 | 1,160.00 | 1,146.00 | 1,151.00 | 1,151.00 | -0.35% | 7,800 |
| Aug 10, 2026 | 1,156.00 | 1,160.00 | 1,154.00 | 1,155.00 | 1,155.00 | -0.26% | 4,900 |
| Aug 7, 2026 | 1,148.00 | 1,162.00 | 1,146.00 | 1,158.00 | 1,158.00 | 0.87% | 24,100 |
| Aug 6, 2026 | 1,150.00 | 1,152.00 | 1,143.00 | 1,148.00 | 1,148.00 | 0.53% | 3,600 |
| Aug 5, 2026 | 1,140.00 | 1,146.00 | 1,134.00 | 1,142.00 | 1,142.00 | 0.09% | 4,600 |
| Aug 4, 2026 | 1,133.00 | 1,142.00 | 1,121.00 | 1,141.00 | 1,141.00 | 0.09% | 4,600 |
| Aug 3, 2026 | 1,166.00 | 1,166.00 | 1,140.00 | 1,140.00 | 1,140.00 | -1.30% | 11,700 |
| Jul 31, 2026 | 1,166.00 | 1,170.00 | 1,154.00 | 1,155.00 | 1,155.00 | -0.94% | 9,300 |
| Jul 30, 2026 | 1,159.00 | 1,169.00 | 1,154.00 | 1,166.00 | 1,166.00 | 0.60% | 11,100 |
| Jul 29, 2026 | 1,140.00 | 1,159.00 | 1,140.00 | 1,159.00 | 1,159.00 | 1.85% | 20,000 |
| Jul 28, 2026 | 1,142.00 | 1,146.00 | 1,138.00 | 1,138.00 | 1,138.00 | -0.35% | 23,800 |
| Jul 27, 2026 | 1,138.00 | 1,148.00 | 1,135.00 | 1,142.00 | 1,142.00 | 0.88% | 10,900 |
| Jul 24, 2026 | 1,123.00 | 1,137.00 | 1,123.00 | 1,132.00 | 1,132.00 | 0.44% | 10,400 |
| Jul 23, 2026 | 1,134.00 | 1,135.00 | 1,127.00 | 1,127.00 | 1,127.00 | -0.44% | 4,500 |
| Jul 22, 2026 | 1,123.00 | 1,135.00 | 1,123.00 | 1,132.00 | 1,132.00 | 0.89% | 6,600 |
| Jul 21, 2026 | 1,118.00 | 1,130.00 | 1,117.00 | 1,122.00 | 1,122.00 | 0.36% | 10,400 |
| Jul 17, 2026 | 1,132.00 | 1,136.00 | 1,116.00 | 1,118.00 | 1,118.00 | -1.58% | 9,800 |
| Jul 16, 2026 | 1,137.00 | 1,140.00 | 1,134.00 | 1,136.00 | 1,136.00 | -0.09% | 2,400 |
| Jul 15, 2026 | 1,135.00 | 1,141.00 | 1,134.00 | 1,137.00 | 1,137.00 | 0.18% | 7,500 |
| Jul 14, 2026 | 1,122.00 | 1,137.00 | 1,121.00 | 1,135.00 | 1,135.00 | 1.16% | 8,700 |
| Jul 13, 2026 | 1,130.00 | 1,135.00 | 1,122.00 | 1,122.00 | 1,122.00 | -1.15% | 7,400 |
| Jul 10, 2026 | 1,132.00 | 1,144.00 | 1,132.00 | 1,135.00 | 1,135.00 | 0.27% | 6,800 |
| Jul 9, 2026 | 1,120.00 | 1,139.00 | 1,119.00 | 1,132.00 | 1,132.00 | 0.53% | 13,700 |
| Jul 8, 2026 | 1,127.00 | 1,135.00 | 1,120.00 | 1,126.00 | 1,126.00 | -0.18% | 5,700 |
| Jul 7, 2026 | 1,120.00 | 1,134.00 | 1,116.00 | 1,128.00 | 1,128.00 | 0.71% | 16,300 |
| Jul 6, 2026 | 1,108.00 | 1,120.00 | 1,105.00 | 1,120.00 | 1,120.00 | 1.63% | 14,500 |
| Jul 3, 2026 | 1,096.00 | 1,107.00 | 1,085.00 | 1,102.00 | 1,102.00 | 1.19% | 16,400 |
| Jul 2, 2026 | 1,080.00 | 1,098.00 | 1,080.00 | 1,089.00 | 1,089.00 | 1.49% | 10,000 |
| Jul 1, 2026 | 1,086.00 | 1,086.00 | 1,073.00 | 1,073.00 | 1,073.00 | -0.28% | 6,800 |
| Jun 30, 2026 | 1,083.00 | 1,083.00 | 1,072.00 | 1,076.00 | 1,076.00 | -0.37% | 12,100 |
| Jun 29, 2026 | 1,068.00 | 1,080.00 | 1,060.00 | 1,080.00 | 1,080.00 | 2.27% | 12,600 |
| Jun 26, 2026 | 1,054.00 | 1,066.00 | 1,050.00 | 1,056.00 | 1,056.00 | 0.86% | 15,400 |
| Jun 25, 2026 | 1,040.00 | 1,048.00 | 1,040.00 | 1,047.00 | 1,047.00 | 1.45% | 7,900 |
| Jun 24, 2026 | 1,028.00 | 1,040.00 | 1,027.00 | 1,032.00 | 1,032.00 | 0.39% | 6,600 |
| Jun 23, 2026 | 1,033.00 | 1,033.00 | 1,026.00 | 1,028.00 | 1,028.00 | 0.10% | 8,400 |
| Jun 22, 2026 | 1,050.00 | 1,052.00 | 1,027.00 | 1,027.00 | 1,027.00 | -2.28% | 16,000 |
| Jun 19, 2026 | 1,052.00 | 1,064.00 | 1,051.00 | 1,051.00 | 1,051.00 | -0.10% | 6,700 |
| Jun 18, 2026 | 1,054.00 | 1,065.00 | 1,052.00 | 1,052.00 | 1,052.00 | -0.19% | 14,200 |
| Jun 17, 2026 | 1,044.00 | 1,058.00 | 1,042.00 | 1,054.00 | 1,054.00 | 0.57% | 10,900 |
| Jun 16, 2026 | 1,054.00 | 1,056.00 | 1,046.00 | 1,048.00 | 1,048.00 | -0.76% | 10,200 |