Juntendo Co.,Ltd. (TYO:9835)
Japan · Delayed Price · Currency is JPY 505.00
-4.00 (-0.79%)
At close: May 15, 2026
Juntendo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 509.00 | 509.00 | 504.00 | 505.00 | 505.00 | -0.79% | 900 |
| May 14, 2026 | 508.00 | 512.00 | 505.00 | 509.00 | 509.00 | -0.39% | 3,000 |
| May 13, 2026 | 506.00 | 512.00 | 506.00 | 511.00 | 511.00 | 1.19% | 900 |
| May 12, 2026 | 516.00 | 516.00 | 502.00 | 505.00 | 505.00 | -1.94% | 6,700 |
| May 11, 2026 | 519.00 | 519.00 | 513.00 | 515.00 | 515.00 | -0.77% | 2,400 |
| May 8, 2026 | 520.00 | 520.00 | 515.00 | 519.00 | 519.00 | 0.97% | 6,200 |
| May 7, 2026 | 514.00 | 514.00 | 512.00 | 514.00 | 514.00 | 0.78% | 2,800 |
| May 1, 2026 | 510.00 | 513.00 | 509.00 | 510.00 | 510.00 | 0.20% | 4,500 |
| Apr 30, 2026 | 510.00 | 510.00 | 508.00 | 509.00 | 509.00 | -0.39% | 1,900 |
| Apr 28, 2026 | 508.00 | 511.00 | 508.00 | 511.00 | 511.00 | 0.59% | 1,800 |
| Apr 27, 2026 | 510.00 | 510.00 | 508.00 | 508.00 | 508.00 | -0.39% | 1,600 |
| Apr 24, 2026 | 512.00 | 512.00 | 510.00 | 510.00 | 510.00 | -0.20% | 1,200 |
| Apr 23, 2026 | 515.00 | 515.00 | 511.00 | 511.00 | 511.00 | -0.78% | 2,000 |
| Apr 22, 2026 | 520.00 | 520.00 | 514.00 | 515.00 | 515.00 | -0.77% | 2,600 |
| Apr 21, 2026 | 519.00 | 519.00 | 516.00 | 519.00 | 519.00 | - | 1,100 |
| Apr 20, 2026 | 518.00 | 519.00 | 515.00 | 519.00 | 519.00 | 0.19% | 2,100 |
| Apr 17, 2026 | 518.00 | 518.00 | 516.00 | 518.00 | 518.00 | - | 1,000 |
| Apr 16, 2026 | 513.00 | 520.00 | 512.00 | 518.00 | 518.00 | 1.17% | 1,900 |
| Apr 15, 2026 | 509.00 | 516.00 | 508.00 | 512.00 | 512.00 | 0.20% | 5,200 |
| Apr 14, 2026 | 513.00 | 513.00 | 508.00 | 511.00 | 511.00 | -1.35% | 2,800 |
| Apr 13, 2026 | 517.00 | 520.00 | 510.00 | 518.00 | 518.00 | 1.57% | 3,100 |
| Apr 10, 2026 | 518.00 | 518.00 | 507.00 | 510.00 | 510.00 | -0.78% | 9,300 |
| Apr 9, 2026 | 513.00 | 517.00 | 510.00 | 514.00 | 514.00 | -0.58% | 5,400 |
| Apr 8, 2026 | 515.00 | 517.00 | 512.00 | 517.00 | 517.00 | 0.58% | 1,900 |
| Apr 7, 2026 | 512.00 | 517.00 | 511.00 | 514.00 | 514.00 | -0.58% | 2,800 |
| Apr 6, 2026 | 515.00 | 517.00 | 508.00 | 517.00 | 517.00 | 1.37% | 4,000 |
| Apr 3, 2026 | 513.00 | 513.00 | 510.00 | 510.00 | 510.00 | -0.78% | 800 |
| Apr 2, 2026 | 515.00 | 520.00 | 511.00 | 514.00 | 514.00 | - | 2,900 |
| Apr 1, 2026 | 508.00 | 514.00 | 508.00 | 514.00 | 514.00 | 1.18% | 1,500 |
| Mar 31, 2026 | 504.00 | 508.00 | 501.00 | 508.00 | 508.00 | 0.59% | 1,000 |
| Mar 30, 2026 | 491.00 | 512.00 | 490.00 | 505.00 | 505.00 | -1.17% | 10,400 |
| 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 |