CUC Inc. (TYO:9158)
Japan · Delayed Price · Currency is JPY 797.00
-3.00 (-0.38%)
Jun 26, 2026, 3:30 PM JST
CUC Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 797.00 | 798.00 | 787.00 | 797.00 | 797.00 | -0.38% | 56,300 |
| Jun 25, 2026 | 815.00 | 819.00 | 780.00 | 800.00 | 800.00 | -0.37% | 80,100 |
| Jun 24, 2026 | 814.00 | 822.00 | 803.00 | 803.00 | 803.00 | -1.23% | 71,900 |
| Jun 23, 2026 | 821.00 | 829.00 | 806.00 | 813.00 | 813.00 | -2.63% | 77,000 |
| Jun 22, 2026 | 813.00 | 843.00 | 813.00 | 835.00 | 835.00 | 0.97% | 58,300 |
| Jun 19, 2026 | 834.00 | 846.00 | 814.00 | 827.00 | 827.00 | -1.66% | 38,400 |
| Jun 18, 2026 | 840.00 | 850.00 | 827.00 | 841.00 | 841.00 | 1.33% | 45,500 |
| Jun 17, 2026 | 820.00 | 859.00 | 814.00 | 830.00 | 830.00 | 0.61% | 148,700 |
| Jun 16, 2026 | 817.00 | 832.00 | 802.00 | 825.00 | 825.00 | 0.24% | 58,600 |
| Jun 15, 2026 | 805.00 | 828.00 | 802.00 | 823.00 | 823.00 | 0.73% | 49,300 |
| Jun 12, 2026 | 817.00 | 817.00 | 801.00 | 817.00 | 817.00 | 1.11% | 45,700 |
| Jun 11, 2026 | 808.00 | 832.00 | 786.00 | 808.00 | 808.00 | -1.10% | 105,600 |
| Jun 10, 2026 | 826.00 | 835.00 | 808.00 | 817.00 | 817.00 | -1.09% | 110,000 |
| Jun 9, 2026 | 814.00 | 842.00 | 810.00 | 826.00 | 826.00 | 2.74% | 110,300 |
| Jun 8, 2026 | 820.00 | 826.00 | 793.00 | 804.00 | 804.00 | -3.71% | 106,000 |
| Jun 5, 2026 | 811.00 | 843.00 | 811.00 | 835.00 | 835.00 | 3.73% | 138,000 |
| Jun 4, 2026 | 783.00 | 810.00 | 772.00 | 805.00 | 805.00 | 2.03% | 167,000 |
| Jun 3, 2026 | 793.00 | 795.00 | 762.00 | 789.00 | 789.00 | -1.25% | 159,900 |
| Jun 2, 2026 | 813.00 | 827.00 | 799.00 | 799.00 | 799.00 | -2.08% | 106,700 |
| Jun 1, 2026 | 815.00 | 821.00 | 787.00 | 816.00 | 816.00 | 0.25% | 153,700 |
| May 29, 2026 | 779.00 | 814.00 | 774.00 | 814.00 | 814.00 | 4.49% | 176,500 |
| May 28, 2026 | 778.00 | 794.00 | 757.00 | 779.00 | 779.00 | -0.51% | 186,100 |
| May 27, 2026 | 788.00 | 807.00 | 772.00 | 783.00 | 783.00 | -1.88% | 237,200 |
| May 26, 2026 | 788.00 | 804.00 | 780.00 | 798.00 | 798.00 | 1.92% | 148,400 |
| May 25, 2026 | 796.00 | 796.00 | 763.00 | 783.00 | 783.00 | -0.89% | 110,200 |
| May 22, 2026 | 781.00 | 795.00 | 769.00 | 790.00 | 790.00 | 0.25% | 177,700 |
| May 21, 2026 | 762.00 | 797.00 | 762.00 | 788.00 | 788.00 | 4.37% | 254,700 |
| May 20, 2026 | 754.00 | 757.00 | 743.00 | 755.00 | 755.00 | 0.13% | 124,700 |
| May 19, 2026 | 727.00 | 755.00 | 714.00 | 754.00 | 754.00 | 2.59% | 202,800 |
| May 18, 2026 | 724.00 | 735.00 | 696.00 | 735.00 | 735.00 | 2.51% | 175,800 |
| May 15, 2026 | 729.00 | 734.00 | 712.00 | 717.00 | 717.00 | -0.97% | 172,300 |
| May 14, 2026 | 738.00 | 738.00 | 713.00 | 724.00 | 724.00 | -1.90% | 131,900 |
| May 13, 2026 | 706.00 | 743.00 | 703.00 | 738.00 | 738.00 | 4.83% | 234,900 |
| May 12, 2026 | 702.00 | 719.00 | 687.00 | 704.00 | 704.00 | 0.14% | 367,100 |
| May 11, 2026 | 706.00 | 721.00 | 686.00 | 703.00 | 703.00 | -0.28% | 388,000 |
| May 8, 2026 | 725.00 | 738.00 | 696.00 | 705.00 | 705.00 | -2.22% | 499,100 |
| May 7, 2026 | 753.00 | 753.00 | 712.00 | 721.00 | 721.00 | -7.09% | 646,700 |
| May 1, 2026 | 773.00 | 803.00 | 773.00 | 776.00 | 776.00 | -15.93% | 831,300 |
| Apr 30, 2026 | 946.00 | 946.00 | 915.00 | 923.00 | 923.00 | -2.43% | 181,500 |
| Apr 28, 2026 | 929.00 | 952.00 | 916.00 | 946.00 | 946.00 | 1.83% | 119,200 |
| Apr 27, 2026 | 957.00 | 957.00 | 920.00 | 929.00 | 929.00 | -1.38% | 163,300 |
| Apr 24, 2026 | 963.00 | 974.00 | 939.00 | 942.00 | 942.00 | -1.67% | 93,700 |
| Apr 23, 2026 | 990.00 | 1,001.00 | 954.00 | 958.00 | 958.00 | -3.23% | 143,000 |
| Apr 22, 2026 | 1,003.00 | 1,022.00 | 989.00 | 990.00 | 990.00 | -2.27% | 69,200 |
| Apr 21, 2026 | 1,013.00 | 1,028.00 | 1,002.00 | 1,013.00 | 1,013.00 | 0.30% | 77,300 |
| Apr 20, 2026 | 1,012.00 | 1,023.00 | 1,004.00 | 1,010.00 | 1,010.00 | -0.30% | 49,200 |
| Apr 17, 2026 | 1,020.00 | 1,034.00 | 1,002.00 | 1,013.00 | 1,013.00 | -2.60% | 100,200 |
| Apr 16, 2026 | 1,051.00 | 1,070.00 | 1,025.00 | 1,040.00 | 1,040.00 | - | 109,200 |
| Apr 15, 2026 | 1,060.00 | 1,065.00 | 1,027.00 | 1,040.00 | 1,040.00 | -0.95% | 146,300 |
| Apr 14, 2026 | 1,044.00 | 1,071.00 | 1,044.00 | 1,050.00 | 1,050.00 | 0.57% | 68,000 |