Skip to main content
JCU Corporation (TYO:4975)
Japan flag Japan · Delayed Price · Currency is JPY
5,760.00
-320.00 (-5.26%)
At close: Mar 9, 2026

JCU Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265,680.005,810.005,570.005,760.005,760.00-5.26%171,500
Mar 6, 20266,000.006,130.005,940.006,080.006,080.00-1.14%92,400
Mar 5, 20266,300.006,350.006,070.006,150.006,150.002.50%131,600
Mar 4, 20266,120.006,260.005,900.006,000.006,000.00-6.54%201,200
Mar 3, 20266,800.006,820.006,370.006,420.006,420.00-7.89%207,300
Mar 2, 20266,770.007,020.006,730.006,970.006,970.00-98,800
Feb 27, 20266,790.006,970.006,720.006,970.006,970.002.35%102,700
Feb 26, 20266,930.006,970.006,750.006,810.006,810.00-2.30%138,800
Feb 25, 20266,910.007,070.006,820.006,970.006,970.001.75%153,500
Feb 24, 20266,600.006,900.006,520.006,850.006,850.002.85%195,300
Feb 20, 20266,620.006,890.006,540.006,660.006,660.002.15%213,600
Feb 19, 20266,380.006,540.006,330.006,520.006,520.002.68%132,500
Feb 18, 20266,330.006,460.006,280.006,350.006,350.001.93%115,400
Feb 17, 20266,130.006,320.006,120.006,230.006,230.001.30%76,800
Feb 16, 20266,010.006,230.005,940.006,150.006,150.003.71%130,100
Feb 13, 20266,050.006,090.005,860.005,930.005,930.00-1.98%53,100
Feb 12, 20265,840.006,110.005,770.006,050.006,050.005.03%127,500
Feb 10, 20265,730.005,830.005,710.005,760.005,760.001.05%106,800
Feb 9, 20265,750.005,750.005,540.005,700.005,700.000.88%159,600
Feb 6, 20265,730.005,760.005,560.005,650.005,650.00-4.72%238,000
Feb 5, 20265,910.005,940.005,750.005,930.005,930.002.07%173,700
Feb 4, 20265,820.005,860.005,710.005,810.005,810.00-0.17%74,400
Feb 3, 20265,660.005,850.005,650.005,820.005,820.003.56%81,200
Feb 2, 20265,650.005,890.005,610.005,620.005,620.00-0.53%92,200
Jan 30, 20265,630.005,690.005,590.005,650.005,650.00-0.35%89,000
Jan 29, 20265,740.005,740.005,600.005,670.005,670.000.35%79,700
Jan 28, 20265,630.005,680.005,550.005,650.005,650.00-1.05%106,100
Jan 27, 20265,480.005,800.005,480.005,710.005,710.004.77%119,400
Jan 26, 20265,610.005,630.005,450.005,450.005,450.00-4.39%47,200
Jan 23, 20265,690.005,750.005,640.005,700.005,700.000.35%86,200
Jan 22, 20265,510.005,840.005,500.005,680.005,680.004.99%135,400
Jan 21, 20265,350.005,490.005,340.005,410.005,410.00-0.55%81,100
Jan 20, 20265,560.005,620.005,430.005,440.005,440.00-2.16%46,000
Jan 19, 20265,590.005,590.005,470.005,560.005,560.00-39,200
Jan 16, 20265,420.005,590.005,420.005,560.005,560.001.09%45,400
Jan 15, 20265,350.005,500.005,340.005,500.005,500.002.42%88,400
Jan 14, 20265,200.005,390.005,190.005,370.005,370.003.27%100,700
Jan 13, 20265,070.005,230.004,995.005,200.005,200.004.10%115,400
Jan 9, 20265,020.005,050.004,920.004,995.004,995.00-66,300
Jan 8, 20265,160.005,170.004,995.004,995.004,995.00-3.57%54,400
Jan 7, 20265,060.005,190.005,030.005,180.005,180.002.37%63,900
Jan 6, 20264,995.005,070.004,935.005,060.005,060.003.48%106,600
Jan 5, 20264,895.004,920.004,830.004,890.004,890.00-0.10%84,500
Dec 30, 20254,990.004,990.004,885.004,895.004,895.00-2.00%63,900
Dec 29, 20255,040.005,070.004,955.004,995.004,995.000.50%59,800
Dec 26, 20255,050.005,050.004,935.004,970.004,970.00-1.19%35,000
Dec 25, 20255,050.005,050.004,970.005,030.005,030.00-0.40%35,900
Dec 24, 20255,120.005,120.005,010.005,050.005,050.00-0.39%32,400
Dec 23, 20255,060.005,120.005,020.005,070.005,070.00-0.39%29,100
Dec 22, 20255,090.005,140.005,050.005,090.005,090.000.99%54,500
Dec 19, 20255,030.005,060.004,945.005,040.005,040.001.51%103,200
Dec 18, 20255,070.005,080.004,965.004,965.004,965.00-1.49%79,200
Dec 17, 20255,000.005,080.004,970.005,040.005,040.000.90%87,600
Dec 16, 20255,150.005,220.004,980.004,995.004,995.00-4.31%133,700
Dec 15, 20255,110.005,240.005,090.005,220.005,220.001.95%71,200
Dec 12, 20255,210.005,230.005,040.005,120.005,120.00-1.16%142,700
Dec 11, 20255,150.005,530.005,090.005,180.005,180.002.57%392,400
Dec 10, 20254,625.005,050.004,615.005,050.005,050.0016.23%387,600
Dec 9, 20254,460.004,475.004,335.004,345.004,345.00-2.58%54,500
Dec 8, 20254,385.004,480.004,380.004,460.004,460.002.53%57,100
Dec 5, 20254,355.004,395.004,325.004,350.004,350.00-1.69%42,100
Dec 4, 20254,420.004,455.004,400.004,425.004,425.000.23%41,100
Dec 3, 20254,410.004,485.004,410.004,415.004,415.000.11%50,200
Dec 2, 20254,480.004,485.004,410.004,410.004,410.00-2.22%47,700
Dec 1, 20254,520.004,565.004,490.004,510.004,510.00-0.22%48,500
Nov 28, 20254,480.004,575.004,450.004,520.004,520.000.67%66,600
Nov 27, 20254,405.004,520.004,405.004,490.004,490.003.46%72,600
Nov 26, 20254,305.004,355.004,280.004,340.004,340.000.93%84,900
Nov 25, 20254,310.004,360.004,270.004,300.004,300.00-68,000
Nov 21, 20254,255.004,320.004,255.004,300.004,300.00-0.58%54,600
Nov 20, 20254,350.004,390.004,315.004,325.004,325.002.49%66,700
Nov 19, 20254,275.004,320.004,215.004,220.004,220.00-1.75%80,900
Nov 18, 20254,345.004,350.004,220.004,295.004,295.00-4.24%106,700
Nov 17, 20254,275.004,490.004,265.004,485.004,485.003.58%77,500
Nov 14, 20254,365.004,400.004,315.004,330.004,330.00-1.59%63,300
Nov 13, 20254,445.004,475.004,400.004,400.004,400.000.34%54,600
Nov 12, 20254,300.004,415.004,270.004,385.004,385.002.69%109,400
Nov 11, 20254,275.004,310.004,195.004,270.004,270.00-1.50%84,100
Nov 10, 20254,385.004,400.004,275.004,335.004,335.00-6.07%196,100
Nov 7, 20254,510.004,615.004,475.004,615.004,615.002.33%145,900
Nov 6, 20254,445.004,560.004,415.004,510.004,510.002.27%92,500
Nov 5, 20254,450.004,475.004,275.004,410.004,410.00-2.86%78,800
Nov 4, 20254,465.004,630.004,445.004,540.004,540.00-0.22%110,700
Oct 31, 20254,540.004,595.004,480.004,550.004,550.000.78%80,400
Oct 30, 20254,485.004,545.004,470.004,515.004,515.000.44%61,900
Oct 29, 20254,525.004,540.004,465.004,495.004,495.00-0.44%68,300
Oct 28, 20254,650.004,650.004,515.004,515.004,515.00-4.14%55,900
Oct 27, 20254,650.004,735.004,625.004,710.004,710.002.28%63,500
Oct 24, 20254,595.004,620.004,540.004,605.004,605.001.54%66,700
Oct 23, 20254,570.004,595.004,525.004,535.004,535.00-0.98%55,600
Oct 22, 20254,565.004,605.004,525.004,580.004,580.00-0.33%44,100
Oct 21, 20254,645.004,725.004,590.004,595.004,595.00-0.43%66,000
Oct 20, 20254,725.004,760.004,600.004,615.004,615.00-1.18%80,600
Oct 17, 20254,615.004,705.004,605.004,670.004,670.000.86%72,900
Oct 16, 20254,600.004,675.004,590.004,630.004,630.001.20%75,400
Oct 15, 20254,505.004,595.004,470.004,575.004,575.002.01%138,100
Oct 14, 20254,510.004,605.004,460.004,485.004,485.00-2.50%62,500
Oct 10, 20254,735.004,740.004,580.004,600.004,600.00-3.66%62,300
Oct 9, 20254,620.004,820.004,620.004,775.004,775.003.35%81,900
Oct 8, 20254,720.004,735.004,605.004,620.004,620.00-2.63%46,300