CUC Inc. (TYO:9158)
Japan · Delayed Price · Currency is JPY 805.00
+16.00 (2.03%)
Jun 4, 2026, 3:30 PM JST
CUC Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 1,030.00 | 1,044.00 | 1,020.00 | 1,044.00 | 1,044.00 | 1.06% | 77,100 |
| Apr 10, 2026 | 1,038.00 | 1,061.00 | 1,030.00 | 1,033.00 | 1,033.00 | 0.49% | 109,100 |
| Apr 9, 2026 | 1,045.00 | 1,049.00 | 1,022.00 | 1,028.00 | 1,028.00 | -1.63% | 93,400 |
| Apr 8, 2026 | 1,028.00 | 1,045.00 | 1,027.00 | 1,045.00 | 1,045.00 | 2.45% | 101,500 |
| Apr 7, 2026 | 1,010.00 | 1,044.00 | 1,005.00 | 1,020.00 | 1,020.00 | 0.99% | 88,500 |
| Apr 6, 2026 | 984.00 | 1,025.00 | 984.00 | 1,010.00 | 1,010.00 | 2.64% | 163,700 |
| Apr 3, 2026 | 939.00 | 984.00 | 939.00 | 984.00 | 984.00 | 5.02% | 210,600 |
| Apr 2, 2026 | 935.00 | 955.00 | 924.00 | 937.00 | 937.00 | 1.41% | 114,100 |
| Apr 1, 2026 | 881.00 | 937.00 | 880.00 | 924.00 | 924.00 | 6.08% | 141,500 |
| Mar 31, 2026 | 861.00 | 885.00 | 857.00 | 871.00 | 871.00 | 0.11% | 87,500 |
| Mar 30, 2026 | 853.00 | 872.00 | 851.00 | 870.00 | 870.00 | -1.47% | 116,300 |
| 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 |