CUC Inc. (TYO:9158)
Japan · Delayed Price · Currency is JPY 814.00
-3.00 (-0.37%)
Jul 17, 2026, 3:30 PM JST
CUC Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 817.00 | 826.00 | 806.00 | 814.00 | 814.00 | -0.37% | 29,100 |
| Jul 16, 2026 | 824.00 | 826.00 | 816.00 | 817.00 | 817.00 | -0.85% | 15,600 |
| Jul 15, 2026 | 824.00 | 825.00 | 811.00 | 824.00 | 824.00 | - | 20,700 |
| Jul 14, 2026 | 817.00 | 828.00 | 813.00 | 824.00 | 824.00 | 1.23% | 58,300 |
| Jul 13, 2026 | 819.00 | 828.00 | 808.00 | 814.00 | 814.00 | -0.73% | 46,600 |
| Jul 10, 2026 | 810.00 | 828.00 | 800.00 | 820.00 | 820.00 | 1.86% | 49,700 |
| Jul 9, 2026 | 802.00 | 810.00 | 797.00 | 805.00 | 805.00 | -1.11% | 33,900 |
| Jul 8, 2026 | 807.00 | 815.00 | 801.00 | 814.00 | 814.00 | 0.12% | 44,900 |
| Jul 7, 2026 | 819.00 | 825.00 | 803.00 | 813.00 | 813.00 | -0.73% | 42,600 |
| Jul 6, 2026 | 812.00 | 830.00 | 808.00 | 819.00 | 819.00 | 0.86% | 54,000 |
| Jul 3, 2026 | 801.00 | 812.00 | 782.00 | 812.00 | 812.00 | 2.40% | 77,300 |
| Jul 2, 2026 | 779.00 | 810.00 | 779.00 | 793.00 | 793.00 | 1.28% | 92,700 |
| Jul 1, 2026 | 787.00 | 791.00 | 775.00 | 783.00 | 783.00 | -0.63% | 52,100 |
| Jun 30, 2026 | 775.00 | 790.00 | 761.00 | 788.00 | 788.00 | 1.68% | 98,600 |
| Jun 29, 2026 | 804.00 | 809.00 | 730.00 | 775.00 | 775.00 | -2.76% | 283,700 |
| 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 |