First Juken Co., Ltd. (TYO:8917)
Japan · Delayed Price · Currency is JPY 1,024.00
-58.00 (-5.36%)
Oct 29, 2026, 3:30 PM JST
First Juken Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1,030.00 | 1,037.00 | 1,023.00 | 1,024.00 | 1,024.00 | -3.40% | 631,100 |
| Oct 28, 2026 | 1,080.00 | 1,089.00 | 1,080.00 | 1,082.00 | 1,060.04 | 0.19% | 98,700 |
| Oct 27, 2026 | 1,084.00 | 1,085.00 | 1,080.00 | 1,080.00 | 1,058.08 | -0.09% | 42,800 |
| Oct 26, 2026 | 1,084.00 | 1,085.00 | 1,081.00 | 1,081.00 | 1,059.06 | -0.09% | 46,500 |
| Oct 23, 2026 | 1,080.00 | 1,083.00 | 1,080.00 | 1,082.00 | 1,060.04 | 0.09% | 30,700 |
| Oct 22, 2026 | 1,081.00 | 1,083.00 | 1,080.00 | 1,081.00 | 1,059.06 | - | 16,300 |
| Oct 21, 2026 | 1,080.00 | 1,084.00 | 1,080.00 | 1,081.00 | 1,059.06 | 0.09% | 22,400 |
| Oct 20, 2026 | 1,082.00 | 1,085.00 | 1,080.00 | 1,080.00 | 1,058.08 | -0.18% | 23,000 |
| Oct 19, 2026 | 1,080.00 | 1,086.00 | 1,078.00 | 1,082.00 | 1,060.04 | 0.19% | 29,100 |
| Oct 16, 2026 | 1,078.00 | 1,084.00 | 1,076.00 | 1,080.00 | 1,058.08 | 0.19% | 22,100 |
| Oct 15, 2026 | 1,078.00 | 1,085.00 | 1,076.00 | 1,078.00 | 1,056.12 | - | 32,200 |
| Oct 14, 2026 | 1,077.00 | 1,081.00 | 1,076.00 | 1,078.00 | 1,056.12 | 0.37% | 32,800 |
| Oct 13, 2026 | 1,064.00 | 1,077.00 | 1,064.00 | 1,074.00 | 1,052.20 | 0.94% | 29,400 |
| Oct 9, 2026 | 1,061.00 | 1,064.00 | 1,061.00 | 1,064.00 | 1,042.41 | 0.28% | 18,500 |
| Oct 8, 2026 | 1,070.00 | 1,072.00 | 1,061.00 | 1,061.00 | 1,039.47 | -1.12% | 34,800 |
| Oct 7, 2026 | 1,072.00 | 1,077.00 | 1,071.00 | 1,073.00 | 1,051.22 | -0.28% | 26,800 |
| Oct 6, 2026 | 1,073.00 | 1,076.00 | 1,071.00 | 1,076.00 | 1,054.16 | 0.56% | 26,500 |
| Oct 5, 2026 | 1,074.00 | 1,077.00 | 1,068.00 | 1,070.00 | 1,048.28 | -0.47% | 38,400 |
| Oct 2, 2026 | 1,075.00 | 1,084.00 | 1,074.00 | 1,075.00 | 1,053.18 | -0.19% | 27,200 |
| Oct 1, 2026 | 1,079.00 | 1,080.00 | 1,072.00 | 1,077.00 | 1,055.14 | -0.65% | 59,200 |
| Sep 30, 2026 | 1,090.00 | 1,094.00 | 1,081.00 | 1,084.00 | 1,062.00 | -0.55% | 45,000 |
| Sep 29, 2026 | 1,095.00 | 1,102.00 | 1,089.00 | 1,090.00 | 1,067.88 | -0.46% | 52,000 |
| Sep 28, 2026 | 1,095.00 | 1,097.00 | 1,092.00 | 1,095.00 | 1,072.78 | 0.46% | 22,100 |
| Sep 25, 2026 | 1,091.00 | 1,091.00 | 1,086.00 | 1,090.00 | 1,067.88 | 0.28% | 20,300 |
| Sep 24, 2026 | 1,090.00 | 1,092.00 | 1,085.00 | 1,087.00 | 1,064.94 | - | 28,800 |
| Sep 18, 2026 | 1,088.00 | 1,090.00 | 1,083.00 | 1,087.00 | 1,064.94 | 0.65% | 14,000 |
| Sep 17, 2026 | 1,076.00 | 1,083.00 | 1,072.00 | 1,080.00 | 1,058.08 | 0.37% | 21,700 |
| Sep 16, 2026 | 1,081.00 | 1,081.00 | 1,073.00 | 1,076.00 | 1,054.16 | 0.28% | 11,900 |
| Sep 15, 2026 | 1,063.00 | 1,075.00 | 1,055.00 | 1,073.00 | 1,051.22 | 1.13% | 31,500 |
| Sep 14, 2026 | 1,048.00 | 1,063.00 | 1,048.00 | 1,061.00 | 1,039.47 | 1.24% | 37,100 |
| Sep 11, 2026 | 1,063.00 | 1,072.00 | 1,040.00 | 1,048.00 | 1,026.73 | -1.60% | 117,500 |
| Sep 10, 2026 | 1,080.00 | 1,085.00 | 1,048.00 | 1,065.00 | 1,043.39 | -0.28% | 240,500 |
| Sep 9, 2026 | 1,138.00 | 1,138.00 | 1,065.00 | 1,068.00 | 1,046.32 | -6.15% | 205,800 |
| Sep 8, 2026 | 1,143.00 | 1,145.00 | 1,132.00 | 1,138.00 | 1,114.90 | -0.44% | 14,900 |
| Sep 7, 2026 | 1,138.00 | 1,145.00 | 1,126.00 | 1,143.00 | 1,119.80 | 1.87% | 597,200 |
| Sep 4, 2026 | 1,126.00 | 1,134.00 | 1,122.00 | 1,122.00 | 1,099.23 | -0.71% | 17,900 |
| Sep 3, 2026 | 1,134.00 | 1,135.00 | 1,128.00 | 1,130.00 | 1,107.07 | 0.27% | 5,700 |
| Sep 2, 2026 | 1,137.00 | 1,140.00 | 1,127.00 | 1,127.00 | 1,104.13 | -1.14% | 13,200 |
| Sep 1, 2026 | 1,145.00 | 1,145.00 | 1,133.00 | 1,140.00 | 1,116.86 | - | 15,800 |
| Aug 31, 2026 | 1,146.00 | 1,146.00 | 1,140.00 | 1,140.00 | 1,116.86 | -0.26% | 9,800 |
| Aug 28, 2026 | 1,141.00 | 1,144.00 | 1,138.00 | 1,143.00 | 1,119.80 | -0.09% | 10,900 |
| Aug 27, 2026 | 1,147.00 | 1,149.00 | 1,142.00 | 1,144.00 | 1,120.78 | -0.26% | 9,700 |
| Aug 26, 2026 | 1,142.00 | 1,150.00 | 1,139.00 | 1,147.00 | 1,123.72 | 0.70% | 9,800 |
| Aug 25, 2026 | 1,145.00 | 1,145.00 | 1,138.00 | 1,139.00 | 1,115.88 | -0.09% | 8,600 |
| Aug 24, 2026 | 1,140.00 | 1,143.00 | 1,137.00 | 1,140.00 | 1,116.86 | -0.26% | 8,900 |
| Aug 21, 2026 | 1,131.00 | 1,143.00 | 1,131.00 | 1,143.00 | 1,119.80 | 0.88% | 4,200 |
| Aug 20, 2026 | 1,130.00 | 1,139.00 | 1,130.00 | 1,133.00 | 1,110.01 | 0.18% | 5,000 |
| Aug 19, 2026 | 1,142.00 | 1,142.00 | 1,131.00 | 1,131.00 | 1,108.05 | -0.96% | 7,600 |
| Aug 18, 2026 | 1,155.00 | 1,155.00 | 1,142.00 | 1,142.00 | 1,118.82 | -0.52% | 9,500 |
| Aug 17, 2026 | 1,144.00 | 1,153.00 | 1,144.00 | 1,148.00 | 1,124.70 | 0.35% | 7,500 |