First Juken Co., Ltd. (TYO:8917)
Japan · Delayed Price · Currency is JPY 1,076.00
+3.00 (0.28%)
Sep 16, 2026, 3:30 PM JST
First Juken Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 1,081.00 | 1,081.00 | 1,073.00 | 1,076.00 | 1,076.00 | 0.28% | 11,900 |
| Sep 15, 2026 | 1,063.00 | 1,075.00 | 1,055.00 | 1,073.00 | 1,073.00 | 1.13% | 31,500 |
| Sep 14, 2026 | 1,048.00 | 1,063.00 | 1,048.00 | 1,061.00 | 1,061.00 | 1.24% | 37,100 |
| Sep 11, 2026 | 1,063.00 | 1,072.00 | 1,040.00 | 1,048.00 | 1,048.00 | -1.60% | 117,500 |
| Sep 10, 2026 | 1,080.00 | 1,085.00 | 1,048.00 | 1,065.00 | 1,065.00 | -0.28% | 240,500 |
| Sep 9, 2026 | 1,138.00 | 1,138.00 | 1,065.00 | 1,068.00 | 1,068.00 | -6.15% | 205,800 |
| Sep 8, 2026 | 1,143.00 | 1,145.00 | 1,132.00 | 1,138.00 | 1,138.00 | -0.44% | 14,900 |
| Sep 7, 2026 | 1,138.00 | 1,145.00 | 1,126.00 | 1,143.00 | 1,143.00 | 1.87% | 597,200 |
| Sep 4, 2026 | 1,126.00 | 1,134.00 | 1,122.00 | 1,122.00 | 1,122.00 | -0.71% | 17,900 |
| Sep 3, 2026 | 1,134.00 | 1,135.00 | 1,128.00 | 1,130.00 | 1,130.00 | 0.27% | 5,700 |
| Sep 2, 2026 | 1,137.00 | 1,140.00 | 1,127.00 | 1,127.00 | 1,127.00 | -1.14% | 13,200 |
| Sep 1, 2026 | 1,145.00 | 1,145.00 | 1,133.00 | 1,140.00 | 1,140.00 | - | 15,800 |
| Aug 31, 2026 | 1,146.00 | 1,146.00 | 1,140.00 | 1,140.00 | 1,140.00 | -0.26% | 9,800 |
| Aug 28, 2026 | 1,141.00 | 1,144.00 | 1,138.00 | 1,143.00 | 1,143.00 | -0.09% | 10,900 |
| Aug 27, 2026 | 1,147.00 | 1,149.00 | 1,142.00 | 1,144.00 | 1,144.00 | -0.26% | 9,700 |
| 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 |