CUC Inc. (TYO:9158)
Japan · Delayed Price · Currency is JPY 883.00
+18.00 (2.08%)
At close: Mar 27, 2026
CUC Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 865.00 | 883.00 | 863.00 | 883.00 | 883.00 | 2.08% | 57,600 |
| Mar 26, 2026 | 869.00 | 869.00 | 850.00 | 865.00 | 865.00 | -0.80% | 82,500 |
| Mar 25, 2026 | 855.00 | 873.00 | 855.00 | 872.00 | 872.00 | 3.32% | 98,900 |
| Mar 24, 2026 | 848.00 | 855.00 | 835.00 | 844.00 | 844.00 | 1.32% | 87,900 |
| Mar 23, 2026 | 836.00 | 844.00 | 820.00 | 833.00 | 833.00 | -1.65% | 156,100 |
| Mar 19, 2026 | 875.00 | 883.00 | 846.00 | 847.00 | 847.00 | -4.83% | 140,200 |
| Mar 18, 2026 | 860.00 | 890.00 | 859.00 | 890.00 | 890.00 | 4.09% | 102,400 |
| Mar 17, 2026 | 865.00 | 875.00 | 855.00 | 855.00 | 855.00 | -0.23% | 62,600 |
| Mar 16, 2026 | 858.00 | 867.00 | 854.00 | 857.00 | 857.00 | -0.12% | 50,400 |
| Mar 13, 2026 | 858.00 | 874.00 | 856.00 | 858.00 | 858.00 | -1.61% | 81,400 |
| Mar 12, 2026 | 889.00 | 889.00 | 859.00 | 872.00 | 872.00 | -2.79% | 123,500 |
| Mar 11, 2026 | 898.00 | 911.00 | 896.00 | 897.00 | 897.00 | -0.11% | 56,100 |
| Mar 10, 2026 | 875.00 | 909.00 | 875.00 | 898.00 | 898.00 | 4.06% | 97,800 |
| Mar 9, 2026 | 865.00 | 868.00 | 845.00 | 863.00 | 863.00 | -4.96% | 282,400 |
| Mar 6, 2026 | 902.00 | 919.00 | 884.00 | 908.00 | 908.00 | 0.67% | 84,400 |
| Mar 5, 2026 | 887.00 | 915.00 | 884.00 | 902.00 | 902.00 | 3.44% | 121,600 |
| Mar 4, 2026 | 894.00 | 908.00 | 858.00 | 872.00 | 872.00 | -4.49% | 205,000 |
| Mar 3, 2026 | 951.00 | 951.00 | 912.00 | 913.00 | 913.00 | -4.80% | 180,400 |
| Mar 2, 2026 | 984.00 | 984.00 | 956.00 | 959.00 | 959.00 | -4.00% | 106,600 |
| Feb 27, 2026 | 994.00 | 1,004.00 | 980.00 | 999.00 | 999.00 | 0.81% | 136,000 |
| Feb 26, 2026 | 974.00 | 1,002.00 | 960.00 | 991.00 | 991.00 | 3.34% | 184,700 |
| Feb 25, 2026 | 959.00 | 989.00 | 951.00 | 959.00 | 959.00 | 1.37% | 167,900 |
| Feb 24, 2026 | 962.00 | 967.00 | 936.00 | 946.00 | 946.00 | 0.85% | 136,600 |
| Feb 20, 2026 | 925.00 | 968.00 | 921.00 | 938.00 | 938.00 | 0.97% | 126,800 |
| Feb 19, 2026 | 939.00 | 941.00 | 913.00 | 929.00 | 929.00 | -0.64% | 79,400 |
| Feb 18, 2026 | 937.00 | 943.00 | 927.00 | 935.00 | 935.00 | -0.11% | 76,700 |
| Feb 17, 2026 | 935.00 | 950.00 | 923.00 | 936.00 | 936.00 | 0.11% | 96,900 |
| Feb 16, 2026 | 968.00 | 974.00 | 926.00 | 935.00 | 935.00 | -3.21% | 236,100 |
| Feb 13, 2026 | 962.00 | 983.00 | 947.00 | 966.00 | 966.00 | -0.41% | 265,200 |
| Feb 12, 2026 | 953.00 | 971.00 | 942.00 | 970.00 | 970.00 | 2.75% | 230,700 |
| Feb 10, 2026 | 914.00 | 959.00 | 914.00 | 944.00 | 944.00 | 3.28% | 161,300 |
| Feb 9, 2026 | 893.00 | 920.00 | 875.00 | 914.00 | 914.00 | 5.18% | 268,200 |
| Feb 6, 2026 | 899.00 | 900.00 | 865.00 | 869.00 | 869.00 | -4.92% | 241,600 |
| Feb 5, 2026 | 875.00 | 915.00 | 867.00 | 914.00 | 914.00 | 4.58% | 172,300 |
| Feb 4, 2026 | 900.00 | 903.00 | 865.00 | 874.00 | 874.00 | -3.21% | 360,300 |
| Feb 3, 2026 | 867.00 | 911.00 | 851.00 | 903.00 | 903.00 | 11.34% | 695,800 |
| Feb 2, 2026 | 846.00 | 847.00 | 811.00 | 811.00 | 811.00 | -4.25% | 320,200 |
| Jan 30, 2026 | 841.00 | 853.00 | 835.00 | 847.00 | 847.00 | 0.83% | 85,600 |
| Jan 29, 2026 | 850.00 | 850.00 | 832.00 | 840.00 | 840.00 | -1.41% | 121,800 |
| Jan 28, 2026 | 871.00 | 871.00 | 851.00 | 852.00 | 852.00 | -3.29% | 136,300 |
| Jan 27, 2026 | 881.00 | 885.00 | 862.00 | 881.00 | 881.00 | - | 108,100 |
| Jan 26, 2026 | 906.00 | 909.00 | 878.00 | 881.00 | 881.00 | -3.08% | 176,900 |
| Jan 23, 2026 | 891.00 | 917.00 | 891.00 | 909.00 | 909.00 | 2.71% | 215,700 |
| Jan 22, 2026 | 874.00 | 898.00 | 871.00 | 885.00 | 885.00 | 2.31% | 125,100 |
| Jan 21, 2026 | 870.00 | 874.00 | 852.00 | 865.00 | 865.00 | -2.26% | 168,200 |
| Jan 20, 2026 | 876.00 | 897.00 | 869.00 | 885.00 | 885.00 | 0.34% | 110,200 |
| Jan 19, 2026 | 881.00 | 883.00 | 851.00 | 882.00 | 882.00 | 0.46% | 155,900 |
| Jan 16, 2026 | 926.00 | 926.00 | 877.00 | 878.00 | 878.00 | -5.08% | 253,100 |
| Jan 15, 2026 | 884.00 | 935.00 | 880.00 | 925.00 | 925.00 | 3.58% | 263,500 |
| Jan 14, 2026 | 872.00 | 912.00 | 864.00 | 893.00 | 893.00 | 2.64% | 298,400 |