JDC Corporation (TYO:1887)
Japan
· Delayed Price · Currency is JPY 632.00
+18.00 (2.93%)
Mar 10, 2026, 3:30 PM JST
JDC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 629.00 | 631.00 | 622.00 | 628.00 | - | 2.28% | 70,400 |
| Mar 9, 2026 | 609.00 | 618.00 | 597.00 | 614.00 | 614.00 | -4.51% | 515,800 |
| Mar 6, 2026 | 646.00 | 647.00 | 633.00 | 643.00 | 643.00 | -1.98% | 278,600 |
| Mar 5, 2026 | 663.00 | 668.00 | 649.00 | 656.00 | 656.00 | 3.63% | 362,700 |
| Mar 4, 2026 | 641.00 | 650.00 | 618.00 | 633.00 | 633.00 | -4.09% | 844,600 |
| Mar 3, 2026 | 675.00 | 681.00 | 657.00 | 660.00 | 660.00 | -2.80% | 815,500 |
| Mar 2, 2026 | 679.00 | 688.00 | 664.00 | 679.00 | 679.00 | -2.86% | 626,800 |
| Feb 27, 2026 | 679.00 | 700.00 | 679.00 | 699.00 | 699.00 | 2.95% | 287,300 |
| Feb 26, 2026 | 687.00 | 688.00 | 675.00 | 679.00 | 679.00 | -0.44% | 290,700 |
| Feb 25, 2026 | 697.00 | 697.00 | 681.00 | 682.00 | 682.00 | -1.45% | 428,800 |
| Feb 24, 2026 | 676.00 | 695.00 | 668.00 | 692.00 | 692.00 | 3.13% | 446,600 |
| Feb 20, 2026 | 681.00 | 682.00 | 667.00 | 671.00 | 671.00 | -2.19% | 319,500 |
| Feb 19, 2026 | 680.00 | 686.00 | 672.00 | 686.00 | 686.00 | 0.59% | 234,400 |
| Feb 18, 2026 | 684.00 | 687.00 | 680.00 | 682.00 | 682.00 | 0.44% | 170,900 |
| Feb 17, 2026 | 684.00 | 687.00 | 676.00 | 679.00 | 679.00 | -0.73% | 272,500 |
| Feb 16, 2026 | 680.00 | 688.00 | 676.00 | 684.00 | 684.00 | 0.74% | 795,100 |
| Feb 13, 2026 | 710.00 | 716.00 | 678.00 | 679.00 | 679.00 | -4.37% | 721,000 |
| Feb 12, 2026 | 698.00 | 719.00 | 696.00 | 710.00 | 710.00 | 2.16% | 666,000 |
| Feb 10, 2026 | 687.00 | 700.00 | 686.00 | 695.00 | 695.00 | 1.31% | 487,400 |
| Feb 9, 2026 | 688.00 | 690.00 | 681.00 | 686.00 | 686.00 | 1.18% | 495,100 |
| Feb 6, 2026 | 653.00 | 678.00 | 651.00 | 678.00 | 678.00 | 3.99% | 714,800 |
| Feb 5, 2026 | 657.00 | 662.00 | 650.00 | 652.00 | 652.00 | -0.46% | 294,100 |
| Feb 4, 2026 | 638.00 | 657.00 | 636.00 | 655.00 | 655.00 | 2.99% | 440,200 |
| Feb 3, 2026 | 630.00 | 636.00 | 626.00 | 636.00 | 636.00 | 2.58% | 302,500 |
| Feb 2, 2026 | 632.00 | 642.00 | 620.00 | 620.00 | 620.00 | -1.59% | 439,100 |
| Jan 30, 2026 | 629.00 | 631.00 | 620.00 | 630.00 | 630.00 | 0.64% | 415,400 |
| Jan 29, 2026 | 625.00 | 631.00 | 620.00 | 626.00 | 626.00 | 1.13% | 506,300 |
| Jan 28, 2026 | 616.00 | 624.00 | 611.00 | 619.00 | 619.00 | -2.06% | 919,600 |
| Jan 27, 2026 | 631.00 | 638.00 | 622.00 | 632.00 | 632.00 | -0.32% | 645,700 |
| Jan 26, 2026 | 648.00 | 652.00 | 631.00 | 634.00 | 634.00 | -3.06% | 552,000 |
| Jan 23, 2026 | 647.00 | 657.00 | 632.00 | 654.00 | 654.00 | 0.46% | 483,700 |
| Jan 22, 2026 | 648.00 | 655.00 | 646.00 | 651.00 | 651.00 | 1.72% | 392,600 |
| Jan 21, 2026 | 628.00 | 647.00 | 620.00 | 640.00 | 640.00 | 0.47% | 598,800 |
| Jan 20, 2026 | 653.00 | 653.00 | 633.00 | 637.00 | 637.00 | -2.45% | 577,800 |
| Jan 19, 2026 | 646.00 | 655.00 | 634.00 | 653.00 | 653.00 | 1.40% | 807,800 |
| Jan 16, 2026 | 635.00 | 656.00 | 633.00 | 644.00 | 644.00 | 1.58% | 1,366,700 |
| Jan 15, 2026 | 615.00 | 637.00 | 601.00 | 634.00 | 634.00 | 0.16% | 2,059,400 |
| Jan 14, 2026 | 559.00 | 646.00 | 551.00 | 633.00 | 633.00 | 13.64% | 3,297,500 |
| Jan 13, 2026 | 560.00 | 561.00 | 552.00 | 557.00 | 557.00 | 0.72% | 444,800 |
| Jan 9, 2026 | 556.00 | 559.00 | 551.00 | 553.00 | 553.00 | -0.72% | 205,700 |
| Jan 8, 2026 | 554.00 | 558.00 | 553.00 | 557.00 | 557.00 | 0.54% | 188,400 |
| Jan 7, 2026 | 550.00 | 557.00 | 546.00 | 554.00 | 554.00 | 0.36% | 179,000 |
| Jan 6, 2026 | 548.00 | 555.00 | 546.00 | 552.00 | 552.00 | 0.73% | 249,300 |
| Jan 5, 2026 | 544.00 | 549.00 | 541.00 | 548.00 | 548.00 | 1.48% | 210,800 |
| Dec 30, 2025 | 540.00 | 544.00 | 538.00 | 540.00 | 540.00 | - | 153,000 |
| Dec 29, 2025 | 531.00 | 540.00 | 530.00 | 540.00 | 540.00 | 1.50% | 297,500 |
| Dec 26, 2025 | 530.00 | 532.00 | 528.00 | 532.00 | 532.00 | 0.38% | 201,300 |
| Dec 25, 2025 | 526.00 | 531.00 | 524.00 | 530.00 | 530.00 | 0.95% | 231,300 |
| Dec 24, 2025 | 524.00 | 529.00 | 523.00 | 525.00 | 525.00 | - | 179,500 |
| Dec 23, 2025 | 523.00 | 526.00 | 522.00 | 525.00 | 525.00 | - | 112,300 |
| Dec 22, 2025 | 531.00 | 533.00 | 524.00 | 525.00 | 525.00 | -0.38% | 110,500 |
| Dec 19, 2025 | 520.00 | 531.00 | 520.00 | 527.00 | 527.00 | 0.96% | 254,300 |
| Dec 18, 2025 | 518.00 | 523.00 | 515.00 | 522.00 | 522.00 | 0.58% | 172,600 |
| Dec 17, 2025 | 523.00 | 523.00 | 517.00 | 519.00 | 519.00 | -0.95% | 140,500 |
| Dec 16, 2025 | 525.00 | 526.00 | 520.00 | 524.00 | 524.00 | -0.57% | 171,000 |
| Dec 15, 2025 | 517.00 | 528.00 | 515.00 | 527.00 | 527.00 | 1.35% | 177,000 |
| Dec 12, 2025 | 520.00 | 522.00 | 518.00 | 520.00 | 520.00 | 0.97% | 124,900 |
| Dec 11, 2025 | 525.00 | 526.00 | 514.00 | 515.00 | 515.00 | -1.90% | 269,300 |
| Dec 10, 2025 | 533.00 | 533.00 | 523.00 | 525.00 | 525.00 | -0.57% | 140,000 |
| Dec 9, 2025 | 537.00 | 542.00 | 528.00 | 528.00 | 528.00 | -1.68% | 217,100 |
| Dec 8, 2025 | 525.00 | 538.00 | 521.00 | 537.00 | 537.00 | 3.27% | 224,100 |
| Dec 5, 2025 | 526.00 | 527.00 | 520.00 | 520.00 | 520.00 | -1.52% | 179,700 |
| Dec 4, 2025 | 528.00 | 532.00 | 525.00 | 528.00 | 528.00 | -0.19% | 172,500 |
| Dec 3, 2025 | 534.00 | 534.00 | 526.00 | 529.00 | 529.00 | -1.12% | 201,700 |
| Dec 2, 2025 | 544.00 | 544.00 | 532.00 | 535.00 | 535.00 | -1.29% | 211,200 |
| Dec 1, 2025 | 555.00 | 556.00 | 541.00 | 542.00 | 542.00 | -1.99% | 233,800 |
| Nov 28, 2025 | 544.00 | 556.00 | 541.00 | 553.00 | 553.00 | 1.65% | 251,600 |
| Nov 27, 2025 | 540.00 | 548.00 | 535.00 | 544.00 | 544.00 | -1.81% | 594,500 |
| Nov 26, 2025 | 553.00 | 556.00 | 547.00 | 554.00 | 544.00 | 1.09% | 775,600 |
| Nov 25, 2025 | 554.00 | 554.00 | 545.00 | 548.00 | 538.11 | -0.36% | 362,400 |
| Nov 21, 2025 | 539.00 | 550.00 | 538.00 | 550.00 | 540.07 | 2.04% | 298,900 |
| Nov 20, 2025 | 541.00 | 543.00 | 539.00 | 539.00 | 529.27 | - | 273,100 |
| Nov 19, 2025 | 538.00 | 540.00 | 534.00 | 539.00 | 529.27 | 0.94% | 255,500 |
| Nov 18, 2025 | 540.00 | 542.00 | 534.00 | 534.00 | 524.36 | -1.29% | 433,900 |
| Nov 17, 2025 | 545.00 | 545.00 | 538.00 | 541.00 | 531.23 | -0.55% | 199,400 |
| Nov 14, 2025 | 541.00 | 545.00 | 541.00 | 544.00 | 534.18 | - | 199,900 |
| Nov 13, 2025 | 545.00 | 546.00 | 541.00 | 544.00 | 534.18 | 0.37% | 183,300 |
| Nov 12, 2025 | 539.00 | 546.00 | 538.00 | 542.00 | 532.22 | 0.74% | 324,000 |
| Nov 11, 2025 | 540.00 | 541.00 | 535.00 | 538.00 | 528.29 | 0.19% | 192,200 |
| Nov 10, 2025 | 539.00 | 540.00 | 536.00 | 537.00 | 527.31 | -0.37% | 290,000 |
| Nov 7, 2025 | 545.00 | 549.00 | 538.00 | 539.00 | 529.27 | -1.82% | 156,800 |
| Nov 6, 2025 | 544.00 | 552.00 | 540.00 | 549.00 | 539.09 | 1.29% | 300,400 |
| Nov 5, 2025 | 543.00 | 545.00 | 532.00 | 542.00 | 532.22 | - | 274,600 |
| Nov 4, 2025 | 535.00 | 548.00 | 534.00 | 542.00 | 532.22 | 0.74% | 211,800 |
| Oct 31, 2025 | 538.00 | 541.00 | 532.00 | 538.00 | 528.29 | - | 217,700 |
| Oct 30, 2025 | 535.00 | 541.00 | 532.00 | 538.00 | 528.29 | 0.56% | 292,700 |
| Oct 29, 2025 | 550.00 | 550.00 | 535.00 | 535.00 | 525.34 | -2.19% | 369,500 |
| Oct 28, 2025 | 565.00 | 565.00 | 545.00 | 547.00 | 537.13 | -3.87% | 540,300 |
| Oct 27, 2025 | 575.00 | 578.00 | 566.00 | 569.00 | 558.73 | 0.71% | 488,800 |
| Oct 24, 2025 | 571.00 | 572.00 | 563.00 | 565.00 | 554.80 | -1.05% | 319,100 |
| Oct 23, 2025 | 571.00 | 572.00 | 564.00 | 571.00 | 560.69 | - | 727,900 |
| Oct 22, 2025 | 551.00 | 573.00 | 548.00 | 571.00 | 560.69 | 7.53% | 1,554,700 |
| Oct 21, 2025 | 536.00 | 540.00 | 531.00 | 531.00 | 521.42 | -1.12% | 283,000 |
| Oct 20, 2025 | 538.00 | 541.00 | 531.00 | 537.00 | 527.31 | 1.13% | 318,100 |
| Oct 17, 2025 | 523.00 | 531.00 | 523.00 | 531.00 | 521.42 | 1.34% | 345,600 |
| Oct 16, 2025 | 511.00 | 524.00 | 511.00 | 524.00 | 514.54 | 3.56% | 445,400 |
| Oct 15, 2025 | 505.00 | 511.00 | 492.00 | 506.00 | 496.87 | 1.81% | 470,900 |
| Oct 14, 2025 | 499.00 | 503.00 | 495.00 | 497.00 | 488.03 | -1.19% | 328,500 |
| Oct 10, 2025 | 508.00 | 510.00 | 503.00 | 503.00 | 493.92 | -1.95% | 257,300 |
| Oct 9, 2025 | 516.00 | 519.00 | 512.00 | 513.00 | 503.74 | -0.97% | 224,100 |