Juntendo Co.,Ltd. (TYO:9835)
Japan · Delayed Price · Currency is JPY 514.00
-1.00 (-0.19%)
Jun 26, 2026, 3:24 PM JST
Juntendo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 514.00 | 516.00 | 514.00 | 514.00 | 514.00 | -0.19% | 1,600 |
| Jun 25, 2026 | 512.00 | 518.00 | 512.00 | 515.00 | 515.00 | 0.59% | 2,200 |
| Jun 24, 2026 | 512.00 | 514.00 | 510.00 | 512.00 | 512.00 | - | 12,500 |
| Jun 23, 2026 | 514.00 | 518.00 | 512.00 | 512.00 | 512.00 | -0.78% | 12,000 |
| Jun 22, 2026 | 515.00 | 518.00 | 513.00 | 516.00 | 516.00 | 0.78% | 3,300 |
| Jun 19, 2026 | 511.00 | 515.00 | 511.00 | 512.00 | 512.00 | - | 17,200 |
| Jun 18, 2026 | 509.00 | 512.00 | 509.00 | 512.00 | 512.00 | - | 2,000 |
| Jun 17, 2026 | 508.00 | 513.00 | 508.00 | 512.00 | 512.00 | 1.19% | 1,800 |
| Jun 16, 2026 | 508.00 | 508.00 | 506.00 | 506.00 | 506.00 | -0.39% | 900 |
| Jun 15, 2026 | 508.00 | 510.00 | 508.00 | 508.00 | 508.00 | - | 1,600 |
| Jun 12, 2026 | 510.00 | 510.00 | 508.00 | 508.00 | 508.00 | -0.78% | 1,300 |
| Jun 11, 2026 | 510.00 | 513.00 | 509.00 | 512.00 | 512.00 | -0.19% | 2,200 |
| Jun 10, 2026 | 522.00 | 522.00 | 509.00 | 513.00 | 513.00 | -0.19% | 23,900 |
| Jun 9, 2026 | 509.00 | 514.00 | 509.00 | 514.00 | 514.00 | 1.18% | 5,800 |
| Jun 8, 2026 | 506.00 | 508.00 | 505.00 | 508.00 | 508.00 | 0.40% | 2,700 |
| Jun 5, 2026 | 505.00 | 510.00 | 505.00 | 506.00 | 506.00 | 0.60% | 7,100 |
| Jun 4, 2026 | 506.00 | 506.00 | 502.00 | 503.00 | 503.00 | -0.59% | 1,400 |
| Jun 3, 2026 | 501.00 | 506.00 | 501.00 | 506.00 | 506.00 | 0.60% | 10,700 |
| Jun 2, 2026 | 506.00 | 506.00 | 500.00 | 503.00 | 503.00 | -0.59% | 4,900 |
| Jun 1, 2026 | 501.00 | 508.00 | 501.00 | 506.00 | 506.00 | 0.60% | 2,000 |
| May 29, 2026 | 501.00 | 503.00 | 500.00 | 503.00 | 503.00 | 0.20% | 1,300 |
| May 28, 2026 | 501.00 | 510.00 | 500.00 | 502.00 | 502.00 | -0.20% | 5,600 |
| May 27, 2026 | 500.00 | 503.00 | 500.00 | 503.00 | 503.00 | 0.40% | 5,300 |
| May 26, 2026 | 502.00 | 503.00 | 501.00 | 501.00 | 501.00 | -0.20% | 1,600 |
| May 25, 2026 | 504.00 | 506.00 | 502.00 | 502.00 | 502.00 | -0.59% | 1,400 |
| May 22, 2026 | 513.00 | 514.00 | 504.00 | 505.00 | 505.00 | -0.79% | 2,500 |
| May 21, 2026 | 504.00 | 509.00 | 502.00 | 509.00 | 509.00 | 1.19% | 1,300 |
| May 20, 2026 | 502.00 | 507.00 | 501.00 | 503.00 | 503.00 | -0.20% | 2,700 |
| May 19, 2026 | 505.00 | 508.00 | 503.00 | 504.00 | 504.00 | -0.79% | 1,500 |
| May 18, 2026 | 505.00 | 508.00 | 503.00 | 508.00 | 508.00 | 0.59% | 2,800 |
| 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 |