CUC Inc. (TYO:9158)
Japan · Delayed Price · Currency is JPY 942.00
-16.00 (-1.67%)
Apr 24, 2026, 3:30 PM JST
CUC Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 875.00 | 883.00 | 846.00 | 847.00 | 847.00 | -4.83% | 140,200 |
| Mar 18, 2026 | 860.00 | 890.00 | 859.00 | 890.00 | 890.00 | 4.09% | 102,400 |
| Mar 17, 2026 | 865.00 | 875.00 | 855.00 | 855.00 | 855.00 | -0.23% | 62,600 |
| Mar 16, 2026 | 858.00 | 867.00 | 854.00 | 857.00 | 857.00 | -0.12% | 50,400 |
| Mar 13, 2026 | 858.00 | 874.00 | 856.00 | 858.00 | 858.00 | -1.61% | 81,400 |
| Mar 12, 2026 | 889.00 | 889.00 | 859.00 | 872.00 | 872.00 | -2.79% | 123,500 |
| Mar 11, 2026 | 898.00 | 911.00 | 896.00 | 897.00 | 897.00 | -0.11% | 56,100 |
| Mar 10, 2026 | 875.00 | 909.00 | 875.00 | 898.00 | 898.00 | 4.06% | 97,800 |
| Mar 9, 2026 | 865.00 | 868.00 | 845.00 | 863.00 | 863.00 | -4.96% | 282,400 |
| Mar 6, 2026 | 902.00 | 919.00 | 884.00 | 908.00 | 908.00 | 0.67% | 84,400 |
| Mar 5, 2026 | 887.00 | 915.00 | 884.00 | 902.00 | 902.00 | 3.44% | 121,600 |
| Mar 4, 2026 | 894.00 | 908.00 | 858.00 | 872.00 | 872.00 | -4.49% | 205,000 |
| Mar 3, 2026 | 951.00 | 951.00 | 912.00 | 913.00 | 913.00 | -4.80% | 180,400 |
| Mar 2, 2026 | 984.00 | 984.00 | 956.00 | 959.00 | 959.00 | -4.00% | 106,600 |
| Feb 27, 2026 | 994.00 | 1,004.00 | 980.00 | 999.00 | 999.00 | 0.81% | 136,000 |
| Feb 26, 2026 | 974.00 | 1,002.00 | 960.00 | 991.00 | 991.00 | 3.34% | 184,700 |
| Feb 25, 2026 | 959.00 | 989.00 | 951.00 | 959.00 | 959.00 | 1.37% | 167,900 |
| Feb 24, 2026 | 962.00 | 967.00 | 936.00 | 946.00 | 946.00 | 0.85% | 136,600 |
| Feb 20, 2026 | 925.00 | 968.00 | 921.00 | 938.00 | 938.00 | 0.97% | 126,800 |
| Feb 19, 2026 | 939.00 | 941.00 | 913.00 | 929.00 | 929.00 | -0.64% | 79,400 |
| Feb 18, 2026 | 937.00 | 943.00 | 927.00 | 935.00 | 935.00 | -0.11% | 76,700 |
| Feb 17, 2026 | 935.00 | 950.00 | 923.00 | 936.00 | 936.00 | 0.11% | 96,900 |
| Feb 16, 2026 | 968.00 | 974.00 | 926.00 | 935.00 | 935.00 | -3.21% | 236,100 |
| Feb 13, 2026 | 962.00 | 983.00 | 947.00 | 966.00 | 966.00 | -0.41% | 265,200 |
| Feb 12, 2026 | 953.00 | 971.00 | 942.00 | 970.00 | 970.00 | 2.75% | 230,700 |