CUC Inc. (TYO:9158)
Japan · Delayed Price · Currency is JPY 793.00
-4.00 (-0.50%)
Sep 25, 2026, 3:30 PM JST
CUC Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 800.00 | 804.00 | 789.00 | 793.00 | 793.00 | -0.50% | 22,900 |
| Sep 24, 2026 | 791.00 | 797.00 | 780.00 | 797.00 | 797.00 | -0.38% | 40,800 |
| Sep 18, 2026 | 802.00 | 804.00 | 786.00 | 800.00 | 800.00 | -0.25% | 45,000 |
| Sep 17, 2026 | 788.00 | 802.00 | 781.00 | 802.00 | 802.00 | -0.12% | 19,100 |
| Sep 16, 2026 | 776.00 | 809.00 | 769.00 | 803.00 | 803.00 | 3.75% | 65,600 |
| Sep 15, 2026 | 776.00 | 776.00 | 770.00 | 774.00 | 774.00 | -0.26% | 5,900 |
| Sep 14, 2026 | 758.00 | 776.00 | 755.00 | 776.00 | 776.00 | 2.92% | 25,400 |
| Sep 11, 2026 | 743.00 | 758.00 | 743.00 | 754.00 | 754.00 | -0.53% | 10,200 |
| Sep 10, 2026 | 746.00 | 760.00 | 742.00 | 758.00 | 758.00 | 0.66% | 16,600 |
| Sep 9, 2026 | 750.00 | 754.00 | 740.00 | 753.00 | 753.00 | -0.53% | 22,200 |
| Sep 8, 2026 | 762.00 | 762.00 | 743.00 | 757.00 | 757.00 | -1.17% | 16,100 |
| Sep 7, 2026 | 756.00 | 766.00 | 747.00 | 766.00 | 766.00 | 1.06% | 18,000 |
| Sep 4, 2026 | 740.00 | 758.00 | 737.00 | 758.00 | 758.00 | 1.74% | 28,300 |
| Sep 3, 2026 | 759.00 | 759.00 | 728.00 | 745.00 | 745.00 | -0.67% | 28,400 |
| Sep 2, 2026 | 741.00 | 764.00 | 733.00 | 750.00 | 750.00 | - | 52,300 |
| Sep 1, 2026 | 742.00 | 762.00 | 742.00 | 750.00 | 750.00 | 0.67% | 23,100 |
| Aug 31, 2026 | 732.00 | 753.00 | 732.00 | 745.00 | 745.00 | 1.22% | 34,000 |
| Aug 28, 2026 | 723.00 | 742.00 | 723.00 | 736.00 | 736.00 | 1.80% | 27,300 |
| Aug 27, 2026 | 720.00 | 723.00 | 708.00 | 723.00 | 723.00 | 0.42% | 17,200 |
| Aug 26, 2026 | 713.00 | 728.00 | 710.00 | 720.00 | 720.00 | 1.12% | 48,700 |
| Aug 25, 2026 | 722.00 | 723.00 | 708.00 | 712.00 | 712.00 | -1.52% | 23,300 |
| Aug 24, 2026 | 730.00 | 738.00 | 722.00 | 723.00 | 723.00 | -0.82% | 35,200 |
| Aug 21, 2026 | 737.00 | 741.00 | 726.00 | 729.00 | 729.00 | -0.95% | 14,700 |
| Aug 20, 2026 | 729.00 | 744.00 | 714.00 | 736.00 | 736.00 | 1.52% | 20,100 |
| Aug 19, 2026 | 729.00 | 742.00 | 717.00 | 725.00 | 725.00 | -2.55% | 37,100 |
| Aug 18, 2026 | 756.00 | 757.00 | 734.00 | 744.00 | 744.00 | -1.72% | 41,400 |
| Aug 17, 2026 | 755.00 | 759.00 | 745.00 | 757.00 | 757.00 | 1.07% | 48,300 |
| Aug 14, 2026 | 749.00 | 766.00 | 740.00 | 749.00 | 749.00 | 1.35% | 51,500 |
| Aug 13, 2026 | 749.00 | 749.00 | 733.00 | 739.00 | 739.00 | -1.07% | 39,400 |
| Aug 12, 2026 | 738.00 | 747.00 | 733.00 | 747.00 | 747.00 | 1.91% | 24,500 |
| Aug 10, 2026 | 735.00 | 753.00 | 727.00 | 733.00 | 733.00 | -0.27% | 72,500 |
| Aug 7, 2026 | 720.00 | 740.00 | 720.00 | 735.00 | 735.00 | 1.66% | 46,000 |
| Aug 6, 2026 | 730.00 | 733.00 | 721.00 | 723.00 | 723.00 | -0.69% | 59,400 |
| Aug 5, 2026 | 703.00 | 741.00 | 703.00 | 728.00 | 728.00 | 4.00% | 81,100 |
| Aug 4, 2026 | 740.00 | 740.00 | 692.00 | 700.00 | 700.00 | -6.91% | 240,700 |
| Aug 3, 2026 | 790.00 | 790.00 | 743.00 | 752.00 | 752.00 | -4.81% | 104,400 |
| Jul 31, 2026 | 738.00 | 791.00 | 670.00 | 790.00 | 790.00 | 0.89% | 676,300 |
| Jul 30, 2026 | 782.00 | 800.00 | 769.00 | 783.00 | 783.00 | 0.51% | 111,800 |
| Jul 29, 2026 | 786.00 | 786.00 | 757.00 | 779.00 | 779.00 | 1.04% | 73,000 |
| Jul 28, 2026 | 794.00 | 794.00 | 771.00 | 771.00 | 771.00 | -2.90% | 37,400 |
| Jul 27, 2026 | 786.00 | 799.00 | 777.00 | 794.00 | 794.00 | 2.45% | 43,000 |
| Jul 24, 2026 | 800.00 | 803.00 | 773.00 | 775.00 | 775.00 | -3.85% | 39,000 |
| Jul 23, 2026 | 809.00 | 814.00 | 804.00 | 806.00 | 806.00 | -0.25% | 23,400 |
| Jul 22, 2026 | 818.00 | 825.00 | 798.00 | 808.00 | 808.00 | -1.82% | 58,300 |
| Jul 21, 2026 | 822.00 | 828.00 | 818.00 | 823.00 | 823.00 | 1.11% | 32,800 |
| 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 |