Juntendo Co.,Ltd. (TYO:9835)
Japan · Delayed Price · Currency is JPY 508.00
-5.00 (-0.97%)
Aug 27, 2026, 12:30 PM JST
Juntendo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 514.00 | 514.00 | 511.00 | 513.00 | 513.00 | -0.39% | 4,900 |
| Aug 25, 2026 | 515.00 | 517.00 | 514.00 | 515.00 | 515.00 | - | 2,700 |
| Aug 24, 2026 | 520.00 | 520.00 | 515.00 | 515.00 | 515.00 | 0.19% | 4,900 |
| Aug 21, 2026 | 514.00 | 517.00 | 514.00 | 514.00 | 514.00 | - | 8,300 |
| Aug 20, 2026 | 513.00 | 515.00 | 513.00 | 514.00 | 514.00 | - | 1,200 |
| Aug 19, 2026 | 513.00 | 514.00 | 513.00 | 514.00 | 514.00 | - | 9,100 |
| Aug 18, 2026 | 515.00 | 515.00 | 513.00 | 514.00 | 514.00 | 0.19% | 4,900 |
| Aug 17, 2026 | 513.00 | 515.00 | 513.00 | 513.00 | 513.00 | -0.39% | 3,700 |
| Aug 14, 2026 | 515.00 | 518.00 | 514.00 | 515.00 | 515.00 | 0.39% | 1,700 |
| Aug 13, 2026 | 513.00 | 519.00 | 513.00 | 513.00 | 513.00 | 0.20% | 5,800 |
| Aug 12, 2026 | 515.00 | 522.00 | 512.00 | 512.00 | 512.00 | -0.39% | 40,300 |
| Aug 10, 2026 | 512.00 | 514.00 | 512.00 | 514.00 | 514.00 | 0.39% | 6,000 |
| Aug 7, 2026 | 510.00 | 512.00 | 509.00 | 512.00 | 512.00 | 0.39% | 3,000 |
| Aug 6, 2026 | 512.00 | 512.00 | 509.00 | 510.00 | 510.00 | -0.20% | 2,700 |
| Aug 5, 2026 | 508.00 | 512.00 | 508.00 | 511.00 | 511.00 | 0.59% | 5,900 |
| Aug 4, 2026 | 511.00 | 511.00 | 508.00 | 508.00 | 508.00 | -0.59% | 3,200 |
| Aug 3, 2026 | 514.00 | 514.00 | 508.00 | 511.00 | 511.00 | 0.20% | 2,500 |
| Jul 31, 2026 | 511.00 | 511.00 | 509.00 | 510.00 | 510.00 | -0.58% | 1,200 |
| Jul 30, 2026 | 509.00 | 513.00 | 509.00 | 513.00 | 513.00 | 0.98% | 2,100 |
| Jul 29, 2026 | 508.00 | 514.00 | 508.00 | 508.00 | 508.00 | - | 3,000 |
| Jul 28, 2026 | 510.00 | 510.00 | 507.00 | 508.00 | 508.00 | - | 2,800 |
| Jul 27, 2026 | 508.00 | 509.00 | 507.00 | 508.00 | 508.00 | -0.20% | 2,400 |
| Jul 24, 2026 | 509.00 | 509.00 | 507.00 | 509.00 | 509.00 | -0.39% | 1,100 |
| Jul 23, 2026 | 509.00 | 512.00 | 507.00 | 511.00 | 511.00 | 0.79% | 2,600 |
| Jul 22, 2026 | 509.00 | 510.00 | 507.00 | 507.00 | 507.00 | -0.20% | 2,700 |
| Jul 21, 2026 | 506.00 | 509.00 | 505.00 | 508.00 | 508.00 | 0.40% | 2,500 |
| Jul 17, 2026 | 506.00 | 508.00 | 505.00 | 506.00 | 506.00 | - | 1,700 |
| Jul 16, 2026 | 506.00 | 506.00 | 505.00 | 506.00 | 506.00 | - | 800 |
| Jul 15, 2026 | 504.00 | 507.00 | 504.00 | 506.00 | 506.00 | - | 1,800 |
| Jul 14, 2026 | 505.00 | 506.00 | 504.00 | 506.00 | 506.00 | 0.40% | 2,400 |
| Jul 13, 2026 | 509.00 | 509.00 | 504.00 | 504.00 | 504.00 | -0.98% | 3,700 |
| Jul 10, 2026 | 512.00 | 520.00 | 502.00 | 509.00 | 509.00 | -0.97% | 25,400 |
| Jul 9, 2026 | 508.00 | 514.00 | 505.00 | 514.00 | 514.00 | 1.98% | 3,500 |
| Jul 8, 2026 | 508.00 | 508.00 | 501.00 | 504.00 | 504.00 | -0.59% | 4,500 |
| Jul 7, 2026 | 505.00 | 510.00 | 505.00 | 507.00 | 507.00 | - | 2,700 |
| Jul 6, 2026 | 504.00 | 508.00 | 504.00 | 507.00 | 507.00 | 0.60% | 2,000 |
| Jul 3, 2026 | 505.00 | 505.00 | 504.00 | 504.00 | 504.00 | -0.59% | 1,200 |
| Jul 2, 2026 | 509.00 | 509.00 | 502.00 | 507.00 | 507.00 | 0.20% | 2,900 |
| Jul 1, 2026 | 510.00 | 510.00 | 505.00 | 506.00 | 506.00 | -0.98% | 2,300 |
| Jun 30, 2026 | 510.00 | 511.00 | 510.00 | 511.00 | 511.00 | -0.20% | 3,200 |
| Jun 29, 2026 | 514.00 | 514.00 | 509.00 | 512.00 | 512.00 | -0.39% | 8,500 |
| 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 |