First Juken Co., Ltd. (TYO:8917)
Japan · Delayed Price · Currency is JPY 1,012.00
-2.00 (-0.20%)
Jun 2, 2026, 3:30 PM JST
First Juken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,015.00 | 1,020.00 | 1,008.00 | 1,012.00 | 1,012.00 | -0.20% | 23,200 |
| Jun 1, 2026 | 1,045.00 | 1,045.00 | 1,014.00 | 1,014.00 | 1,014.00 | -3.43% | 27,200 |
| May 29, 2026 | 1,063.00 | 1,070.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.94% | 17,900 |
| May 28, 2026 | 1,043.00 | 1,061.00 | 1,042.00 | 1,060.00 | 1,060.00 | 1.63% | 19,800 |
| May 27, 2026 | 1,030.00 | 1,045.00 | 1,025.00 | 1,043.00 | 1,043.00 | 1.36% | 42,000 |
| May 26, 2026 | 1,028.00 | 1,037.00 | 1,028.00 | 1,029.00 | 1,029.00 | 0.29% | 16,300 |
| May 25, 2026 | 1,035.00 | 1,036.00 | 1,022.00 | 1,026.00 | 1,026.00 | -0.58% | 23,100 |
| May 22, 2026 | 1,045.00 | 1,048.00 | 1,031.00 | 1,032.00 | 1,032.00 | -1.15% | 19,600 |
| May 21, 2026 | 1,038.00 | 1,052.00 | 1,038.00 | 1,044.00 | 1,044.00 | 0.77% | 12,200 |
| May 20, 2026 | 1,047.00 | 1,047.00 | 1,028.00 | 1,036.00 | 1,036.00 | -0.38% | 22,000 |
| May 19, 2026 | 1,030.00 | 1,050.00 | 1,030.00 | 1,040.00 | 1,040.00 | 0.97% | 29,200 |
| May 18, 2026 | 1,050.00 | 1,050.00 | 1,019.00 | 1,030.00 | 1,030.00 | -2.37% | 44,300 |
| May 15, 2026 | 1,060.00 | 1,067.00 | 1,049.00 | 1,055.00 | 1,055.00 | -0.47% | 24,500 |
| May 14, 2026 | 1,074.00 | 1,074.00 | 1,053.00 | 1,060.00 | 1,060.00 | -1.03% | 22,900 |
| May 13, 2026 | 1,065.00 | 1,079.00 | 1,062.00 | 1,071.00 | 1,071.00 | 0.56% | 26,900 |
| May 12, 2026 | 1,070.00 | 1,081.00 | 1,061.00 | 1,065.00 | 1,065.00 | -0.28% | 36,800 |
| May 11, 2026 | 1,061.00 | 1,070.00 | 1,061.00 | 1,068.00 | 1,068.00 | 0.95% | 39,700 |
| May 8, 2026 | 1,086.00 | 1,086.00 | 1,058.00 | 1,058.00 | 1,058.00 | -2.31% | 54,400 |
| May 7, 2026 | 1,087.00 | 1,088.00 | 1,072.00 | 1,083.00 | 1,083.00 | -0.37% | 65,600 |
| May 1, 2026 | 1,103.00 | 1,105.00 | 1,080.00 | 1,087.00 | 1,087.00 | -1.63% | 57,300 |
| Apr 30, 2026 | 1,113.00 | 1,113.00 | 1,096.00 | 1,105.00 | 1,105.00 | -1.60% | 69,500 |
| Apr 28, 2026 | 1,121.00 | 1,140.00 | 1,116.00 | 1,123.00 | 1,123.00 | -2.26% | 116,800 |
| Apr 27, 2026 | 1,173.00 | 1,180.00 | 1,167.00 | 1,170.00 | 1,149.00 | 0.69% | 111,800 |
| Apr 24, 2026 | 1,166.00 | 1,170.00 | 1,162.00 | 1,162.00 | 1,141.14 | -0.60% | 62,200 |
| Apr 23, 2026 | 1,190.00 | 1,194.00 | 1,162.00 | 1,169.00 | 1,148.02 | -1.76% | 58,900 |
| Apr 22, 2026 | 1,197.00 | 1,197.00 | 1,190.00 | 1,190.00 | 1,168.64 | -0.58% | 37,900 |
| Apr 21, 2026 | 1,202.00 | 1,203.00 | 1,197.00 | 1,197.00 | 1,175.52 | -0.08% | 26,200 |
| Apr 20, 2026 | 1,200.00 | 1,203.00 | 1,197.00 | 1,198.00 | 1,176.50 | 0.08% | 26,900 |
| Apr 17, 2026 | 1,201.00 | 1,202.00 | 1,197.00 | 1,197.00 | 1,175.52 | -0.25% | 38,600 |
| Apr 16, 2026 | 1,201.00 | 1,206.00 | 1,200.00 | 1,200.00 | 1,178.46 | - | 20,100 |
| Apr 15, 2026 | 1,208.00 | 1,210.00 | 1,200.00 | 1,200.00 | 1,178.46 | - | 32,700 |
| Apr 14, 2026 | 1,215.00 | 1,218.00 | 1,200.00 | 1,200.00 | 1,178.46 | -0.91% | 73,100 |
| Apr 13, 2026 | 1,209.00 | 1,214.00 | 1,203.00 | 1,211.00 | 1,189.26 | 0.67% | 50,700 |
| Apr 10, 2026 | 1,218.00 | 1,220.00 | 1,203.00 | 1,203.00 | 1,181.41 | -0.91% | 62,800 |
| Apr 9, 2026 | 1,219.00 | 1,222.00 | 1,210.00 | 1,214.00 | 1,192.21 | -0.08% | 68,600 |
| Apr 8, 2026 | 1,220.00 | 1,222.00 | 1,214.00 | 1,215.00 | 1,193.19 | 0.16% | 57,100 |
| Apr 7, 2026 | 1,218.00 | 1,219.00 | 1,205.00 | 1,213.00 | 1,191.23 | 0.25% | 64,800 |
| Apr 6, 2026 | 1,210.00 | 1,218.00 | 1,203.00 | 1,210.00 | 1,188.28 | 0.83% | 81,600 |
| Apr 3, 2026 | 1,189.00 | 1,205.00 | 1,189.00 | 1,200.00 | 1,178.46 | 1.01% | 34,400 |
| Apr 2, 2026 | 1,186.00 | 1,209.00 | 1,184.00 | 1,188.00 | 1,166.68 | 0.25% | 58,400 |
| Apr 1, 2026 | 1,181.00 | 1,190.00 | 1,170.00 | 1,185.00 | 1,163.73 | 1.80% | 50,000 |
| Mar 31, 2026 | 1,163.00 | 1,171.00 | 1,156.00 | 1,164.00 | 1,143.11 | -0.09% | 57,200 |
| Mar 30, 2026 | 1,160.00 | 1,179.00 | 1,148.00 | 1,165.00 | 1,144.09 | -0.77% | 50,700 |
| Mar 27, 2026 | 1,178.00 | 1,187.00 | 1,170.00 | 1,174.00 | 1,152.93 | 0.43% | 44,100 |
| Mar 26, 2026 | 1,177.00 | 1,177.00 | 1,168.00 | 1,169.00 | 1,148.02 | -0.51% | 14,000 |
| Mar 25, 2026 | 1,171.00 | 1,181.00 | 1,170.00 | 1,175.00 | 1,153.91 | 2.00% | 13,700 |
| Mar 24, 2026 | 1,150.00 | 1,162.00 | 1,138.00 | 1,152.00 | 1,131.32 | 1.77% | 19,400 |
| Mar 23, 2026 | 1,166.00 | 1,166.00 | 1,132.00 | 1,132.00 | 1,111.68 | -3.66% | 28,000 |
| Mar 19, 2026 | 1,198.00 | 1,198.00 | 1,170.00 | 1,175.00 | 1,153.91 | -1.18% | 24,900 |
| Mar 18, 2026 | 1,176.00 | 1,192.00 | 1,176.00 | 1,189.00 | 1,167.66 | 1.36% | 9,800 |