Juntendo Co.,Ltd. (TYO:9835)
Japan · Delayed Price · Currency is JPY 511.00
-1.00 (-0.20%)
At close: Mar 27, 2026
Juntendo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 510.00 | 511.00 | 509.00 | 511.00 | 511.00 | -0.20% | 3,700 |
| Mar 26, 2026 | 504.00 | 514.00 | 504.00 | 512.00 | 512.00 | 1.59% | 3,800 |
| Mar 25, 2026 | 512.00 | 512.00 | 504.00 | 504.00 | 504.00 | -0.20% | 1,700 |
| Mar 24, 2026 | 511.00 | 511.00 | 502.00 | 505.00 | 505.00 | 0.20% | 1,400 |
| Mar 23, 2026 | 507.00 | 510.00 | 503.00 | 504.00 | 504.00 | -0.98% | 5,600 |
| Mar 19, 2026 | 505.00 | 513.00 | 504.00 | 509.00 | 509.00 | 0.20% | 2,500 |
| Mar 18, 2026 | 516.00 | 516.00 | 508.00 | 508.00 | 508.00 | - | 2,300 |
| Mar 17, 2026 | 507.00 | 515.00 | 507.00 | 508.00 | 508.00 | -0.59% | 1,500 |
| Mar 16, 2026 | 512.00 | 512.00 | 502.00 | 511.00 | 511.00 | -1.54% | 2,600 |
| Mar 13, 2026 | 516.00 | 520.00 | 516.00 | 519.00 | 519.00 | - | 1,500 |
| Mar 12, 2026 | 520.00 | 521.00 | 516.00 | 519.00 | 519.00 | - | 1,600 |
| Mar 11, 2026 | 520.00 | 520.00 | 514.00 | 519.00 | 519.00 | 0.78% | 5,400 |
| Mar 10, 2026 | 520.00 | 520.00 | 514.00 | 515.00 | 515.00 | -0.19% | 4,700 |
| Mar 9, 2026 | 511.00 | 516.00 | 507.00 | 516.00 | 516.00 | 0.58% | 5,400 |
| Mar 6, 2026 | 507.00 | 515.00 | 507.00 | 513.00 | 513.00 | 0.20% | 2,000 |
| Mar 5, 2026 | 501.00 | 512.00 | 501.00 | 512.00 | 512.00 | 2.61% | 3,900 |
| Mar 4, 2026 | 510.00 | 510.00 | 498.00 | 499.00 | 499.00 | -2.54% | 9,200 |
| Mar 3, 2026 | 517.00 | 517.00 | 512.00 | 512.00 | 512.00 | -1.92% | 4,100 |
| Mar 2, 2026 | 520.00 | 523.00 | 518.00 | 522.00 | 522.00 | 0.38% | 7,700 |
| Feb 27, 2026 | 518.00 | 522.00 | 515.00 | 520.00 | 520.00 | 0.39% | 6,600 |
| Feb 26, 2026 | 510.00 | 525.00 | 510.00 | 518.00 | 518.00 | 1.37% | 15,900 |
| Feb 25, 2026 | 519.00 | 519.00 | 510.00 | 511.00 | 501.00 | -1.54% | 37,900 |
| Feb 24, 2026 | 518.00 | 521.00 | 518.00 | 519.00 | 508.84 | 0.19% | 14,400 |
| Feb 20, 2026 | 519.00 | 519.00 | 511.00 | 518.00 | 507.86 | -0.19% | 9,200 |
| Feb 19, 2026 | 525.00 | 527.00 | 518.00 | 519.00 | 508.84 | -0.57% | 4,600 |
| Feb 18, 2026 | 523.00 | 525.00 | 515.00 | 522.00 | 511.78 | - | 7,300 |
| Feb 17, 2026 | 526.00 | 528.00 | 521.00 | 522.00 | 511.78 | -0.76% | 5,700 |
| Feb 16, 2026 | 527.00 | 527.00 | 525.00 | 526.00 | 515.71 | -0.19% | 3,500 |
| Feb 13, 2026 | 524.00 | 528.00 | 523.00 | 527.00 | 516.69 | 0.57% | 4,100 |
| Feb 12, 2026 | 521.00 | 526.00 | 518.00 | 524.00 | 513.75 | 0.77% | 6,200 |
| Feb 10, 2026 | 520.00 | 520.00 | 517.00 | 520.00 | 509.82 | 0.58% | 8,800 |
| Feb 9, 2026 | 518.00 | 518.00 | 515.00 | 517.00 | 506.88 | - | 5,600 |
| Feb 6, 2026 | 516.00 | 518.00 | 515.00 | 517.00 | 506.88 | 0.19% | 3,200 |
| Feb 5, 2026 | 514.00 | 520.00 | 512.00 | 516.00 | 505.90 | 0.58% | 8,500 |
| Feb 4, 2026 | 513.00 | 515.00 | 513.00 | 513.00 | 502.96 | - | 3,300 |
| Feb 3, 2026 | 515.00 | 515.00 | 513.00 | 513.00 | 502.96 | - | 4,000 |
| Feb 2, 2026 | 511.00 | 515.00 | 511.00 | 513.00 | 502.96 | 0.39% | 7,400 |
| Jan 30, 2026 | 510.00 | 514.00 | 510.00 | 511.00 | 501.00 | - | 4,300 |
| Jan 29, 2026 | 512.00 | 514.00 | 511.00 | 511.00 | 501.00 | -0.58% | 3,400 |
| Jan 28, 2026 | 515.00 | 515.00 | 512.00 | 514.00 | 503.94 | - | 2,700 |
| Jan 27, 2026 | 515.00 | 516.00 | 512.00 | 514.00 | 503.94 | 0.39% | 1,600 |
| Jan 26, 2026 | 514.00 | 515.00 | 512.00 | 512.00 | 501.98 | -0.19% | 2,800 |
| Jan 23, 2026 | 515.00 | 516.00 | 512.00 | 513.00 | 502.96 | -0.39% | 4,100 |
| Jan 22, 2026 | 513.00 | 518.00 | 513.00 | 515.00 | 504.92 | -0.19% | 7,700 |
| Jan 21, 2026 | 513.00 | 516.00 | 513.00 | 516.00 | 505.90 | 0.58% | 8,800 |
| Jan 20, 2026 | 512.00 | 516.00 | 510.00 | 513.00 | 502.96 | 0.39% | 6,300 |
| Jan 19, 2026 | 514.00 | 515.00 | 511.00 | 511.00 | 501.00 | -0.58% | 11,700 |
| Jan 16, 2026 | 513.00 | 518.00 | 512.00 | 514.00 | 503.94 | 0.59% | 17,200 |
| Jan 15, 2026 | 511.00 | 513.00 | 510.00 | 511.00 | 501.00 | 0.20% | 3,400 |
| Jan 14, 2026 | 509.00 | 511.00 | 508.00 | 510.00 | 500.02 | 0.20% | 4,000 |