CUC Inc. (TYO:9158)
Japan · Delayed Price · Currency is JPY 670.00
-13.00 (-1.90%)
Nov 5, 2026, 3:30 PM JST
CUC Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 699.00 | 708.00 | 670.00 | 670.00 | 670.00 | -1.90% | 54,800 |
| Nov 4, 2026 | 702.00 | 709.00 | 676.00 | 683.00 | 683.00 | -2.01% | 55,000 |
| Nov 2, 2026 | 743.00 | 744.00 | 695.00 | 697.00 | 697.00 | -8.05% | 106,100 |
| Oct 30, 2026 | 746.00 | 770.00 | 731.00 | 758.00 | 758.00 | 9.70% | 216,300 |
| Oct 29, 2026 | 720.00 | 723.00 | 691.00 | 691.00 | 691.00 | -4.29% | 82,600 |
| Oct 28, 2026 | 747.00 | 748.00 | 718.00 | 722.00 | 722.00 | -2.70% | 61,800 |
| Oct 27, 2026 | 733.00 | 748.00 | 725.00 | 742.00 | 742.00 | 1.23% | 75,600 |
| Oct 26, 2026 | 736.00 | 740.00 | 726.00 | 733.00 | 733.00 | 0.83% | 34,500 |
| Oct 23, 2026 | 707.00 | 728.00 | 707.00 | 727.00 | 727.00 | 1.54% | 36,700 |
| Oct 22, 2026 | 717.00 | 735.00 | 716.00 | 716.00 | 716.00 | 0.14% | 12,800 |
| Oct 21, 2026 | 715.00 | 723.00 | 713.00 | 715.00 | 715.00 | -0.42% | 27,100 |
| Oct 20, 2026 | 712.00 | 731.00 | 705.00 | 718.00 | 718.00 | 0.14% | 40,600 |
| Oct 19, 2026 | 712.00 | 724.00 | 706.00 | 717.00 | 717.00 | 0.56% | 24,200 |
| Oct 16, 2026 | 713.00 | 737.00 | 713.00 | 713.00 | 713.00 | - | 16,000 |
| Oct 15, 2026 | 723.00 | 741.00 | 699.00 | 713.00 | 713.00 | -2.86% | 95,400 |
| Oct 14, 2026 | 750.00 | 768.00 | 731.00 | 734.00 | 734.00 | -1.74% | 37,700 |
| Oct 13, 2026 | 724.00 | 756.00 | 716.00 | 747.00 | 747.00 | 2.75% | 67,400 |
| Oct 9, 2026 | 743.00 | 758.00 | 725.00 | 727.00 | 727.00 | -4.09% | 76,100 |
| Oct 8, 2026 | 768.00 | 789.00 | 757.00 | 758.00 | 758.00 | -2.57% | 35,100 |
| Oct 7, 2026 | 779.00 | 784.00 | 765.00 | 778.00 | 778.00 | 0.52% | 22,600 |
| Oct 6, 2026 | 753.00 | 782.00 | 753.00 | 774.00 | 774.00 | 2.38% | 42,600 |
| Oct 5, 2026 | 738.00 | 764.00 | 737.00 | 756.00 | 756.00 | 1.07% | 27,600 |
| Oct 2, 2026 | 765.00 | 765.00 | 741.00 | 748.00 | 748.00 | -2.35% | 46,100 |
| Oct 1, 2026 | 779.00 | 787.00 | 766.00 | 766.00 | 766.00 | -2.30% | 22,400 |
| Sep 30, 2026 | 783.00 | 792.00 | 777.00 | 784.00 | 784.00 | 0.77% | 13,400 |
| Sep 29, 2026 | 809.00 | 809.00 | 770.00 | 778.00 | 778.00 | -2.75% | 15,800 |
| Sep 28, 2026 | 802.00 | 811.00 | 791.00 | 800.00 | 800.00 | 0.88% | 39,700 |
| 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 |