Skip to main content
JCU Corporation (TYO:4975)
Japan flag Japan · Delayed Price · Currency is JPY
6,710.00
+310.00 (4.84%)
Apr 28, 2026, 3:30 PM JST

JCU Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266,360.006,730.006,330.006,710.006,710.004.84%115,300
Apr 27, 20266,270.006,510.006,230.006,400.006,400.002.40%87,100
Apr 24, 20266,200.006,350.006,180.006,250.006,250.001.63%93,800
Apr 23, 20266,240.006,380.006,060.006,150.006,150.00-2.23%79,000
Apr 22, 20266,200.006,330.006,130.006,290.006,290.000.32%69,200
Apr 21, 20266,210.006,310.006,160.006,270.006,270.000.97%56,800
Apr 20, 20266,320.006,340.006,200.006,210.006,210.00-0.32%61,400
Apr 17, 20266,280.006,320.006,190.006,230.006,230.00-1.74%54,900
Apr 16, 20266,340.006,440.006,320.006,340.006,340.001.28%75,700
Apr 15, 20266,330.006,400.006,230.006,260.006,260.000.48%56,900
Apr 14, 20266,180.006,310.006,170.006,230.006,230.002.47%74,800
Apr 13, 20266,110.006,120.006,000.006,080.006,080.00-0.98%75,500
Apr 10, 20266,060.006,220.006,040.006,140.006,140.001.82%68,800
Apr 9, 20266,110.006,120.005,980.006,030.006,030.00-0.66%53,900
Apr 8, 20266,020.006,100.005,890.006,070.006,070.006.12%88,900
Apr 7, 20265,680.005,730.005,650.005,720.005,720.000.70%39,800
Apr 6, 20265,580.005,720.005,520.005,680.005,680.002.16%40,300
Apr 3, 20265,580.005,610.005,540.005,560.005,560.000.54%41,200
Apr 2, 20265,630.005,710.005,520.005,530.005,530.00-1.78%84,100
Apr 1, 20265,530.005,630.005,490.005,630.005,630.005.83%52,300
Mar 31, 20265,250.005,420.005,220.005,320.005,320.00-1.85%105,900
Mar 30, 20265,250.005,430.005,250.005,420.005,420.00-4.91%110,400
Mar 27, 20265,780.005,780.005,590.005,700.005,646.00-2.06%79,300
Mar 26, 20265,800.005,850.005,740.005,820.005,764.860.52%47,800
Mar 25, 20265,790.005,830.005,740.005,790.005,735.153.58%66,000
Mar 24, 20265,650.005,740.005,550.005,590.005,537.043.33%99,400
Mar 23, 20265,300.005,480.005,280.005,410.005,358.75-3.74%150,600
Mar 19, 20265,760.005,800.005,590.005,620.005,566.76-6.64%141,400
Mar 18, 20265,900.006,030.005,900.006,020.005,962.972.56%72,300
Mar 17, 20265,960.006,050.005,830.005,870.005,814.390.17%91,600
Mar 16, 20265,840.005,950.005,830.005,860.005,804.48-0.68%85,500
Mar 13, 20265,800.005,950.005,800.005,900.005,844.11-1.01%138,300
Mar 12, 20265,950.006,040.005,900.005,960.005,903.54-2.93%119,200
Mar 11, 20266,040.006,240.006,010.006,140.006,081.832.85%93,100
Mar 10, 20265,890.006,020.005,830.005,970.005,913.443.65%146,400
Mar 9, 20265,680.005,810.005,570.005,760.005,705.43-5.26%171,500
Mar 6, 20266,000.006,130.005,940.006,080.006,022.40-1.14%92,400
Mar 5, 20266,300.006,350.006,070.006,150.006,091.742.50%131,600
Mar 4, 20266,120.006,260.005,900.006,000.005,943.16-6.54%201,200
Mar 3, 20266,800.006,820.006,370.006,420.006,359.18-7.89%207,300
Mar 2, 20266,770.007,020.006,730.006,970.006,903.97-98,800
Feb 27, 20266,790.006,970.006,720.006,970.006,903.972.35%102,700
Feb 26, 20266,930.006,970.006,750.006,810.006,745.48-2.30%138,800
Feb 25, 20266,910.007,070.006,820.006,970.006,903.971.75%153,500
Feb 24, 20266,600.006,900.006,520.006,850.006,785.112.85%195,300
Feb 20, 20266,620.006,890.006,540.006,660.006,596.912.15%213,600
Feb 19, 20266,380.006,540.006,330.006,520.006,458.232.68%132,500
Feb 18, 20266,330.006,460.006,280.006,350.006,289.841.93%115,400
Feb 17, 20266,130.006,320.006,120.006,230.006,170.981.30%76,800
Feb 16, 20266,010.006,230.005,940.006,150.006,091.743.71%130,100
Feb 13, 20266,050.006,090.005,860.005,930.005,873.82-1.98%53,100
Feb 12, 20265,840.006,110.005,770.006,050.005,992.685.03%127,500
Feb 10, 20265,730.005,830.005,710.005,760.005,705.431.05%106,800
Feb 9, 20265,750.005,750.005,540.005,700.005,646.000.88%159,600
Feb 6, 20265,730.005,760.005,560.005,650.005,596.47-4.72%238,000
Feb 5, 20265,910.005,940.005,750.005,930.005,873.822.07%173,700
Feb 4, 20265,820.005,860.005,710.005,810.005,754.96-0.17%74,400
Feb 3, 20265,660.005,850.005,650.005,820.005,764.863.56%81,200
Feb 2, 20265,650.005,890.005,610.005,620.005,566.76-0.53%92,200
Jan 30, 20265,630.005,690.005,590.005,650.005,596.47-0.35%89,000
Jan 29, 20265,740.005,740.005,600.005,670.005,616.280.35%79,700
Jan 28, 20265,630.005,680.005,550.005,650.005,596.47-1.05%106,100
Jan 27, 20265,480.005,800.005,480.005,710.005,655.914.77%119,400
Jan 26, 20265,610.005,630.005,450.005,450.005,398.37-4.39%47,200
Jan 23, 20265,690.005,750.005,640.005,700.005,646.000.35%86,200
Jan 22, 20265,510.005,840.005,500.005,680.005,626.194.99%135,400
Jan 21, 20265,350.005,490.005,340.005,410.005,358.75-0.55%81,100
Jan 20, 20265,560.005,620.005,430.005,440.005,388.46-2.16%46,000
Jan 19, 20265,590.005,590.005,470.005,560.005,507.33-39,200
Jan 16, 20265,420.005,590.005,420.005,560.005,507.331.09%45,400
Jan 15, 20265,350.005,500.005,340.005,500.005,447.892.42%88,400
Jan 14, 20265,200.005,390.005,190.005,370.005,319.133.27%100,700
Jan 13, 20265,070.005,230.004,995.005,200.005,150.744.10%115,400
Jan 9, 20265,020.005,050.004,920.004,995.004,947.68-66,300
Jan 8, 20265,160.005,170.004,995.004,995.004,947.68-3.57%54,400
Jan 7, 20265,060.005,190.005,030.005,180.005,130.932.37%63,900
Jan 6, 20264,995.005,070.004,935.005,060.005,012.063.48%106,600
Jan 5, 20264,895.004,920.004,830.004,890.004,843.67-0.10%84,500
Dec 30, 20254,990.004,990.004,885.004,895.004,848.63-2.00%63,900
Dec 29, 20255,040.005,070.004,955.004,995.004,947.680.50%59,800
Dec 26, 20255,050.005,050.004,935.004,970.004,922.92-1.19%35,000
Dec 25, 20255,050.005,050.004,970.005,030.004,982.35-0.40%35,900
Dec 24, 20255,120.005,120.005,010.005,050.005,002.16-0.39%32,400
Dec 23, 20255,060.005,120.005,020.005,070.005,021.97-0.39%29,100
Dec 22, 20255,090.005,140.005,050.005,090.005,041.780.99%54,500
Dec 19, 20255,030.005,060.004,945.005,040.004,992.251.51%103,200
Dec 18, 20255,070.005,080.004,965.004,965.004,917.96-1.49%79,200
Dec 17, 20255,000.005,080.004,970.005,040.004,992.250.90%87,600
Dec 16, 20255,150.005,220.004,980.004,995.004,947.68-4.31%133,700
Dec 15, 20255,110.005,240.005,090.005,220.005,170.551.95%71,200
Dec 12, 20255,210.005,230.005,040.005,120.005,071.49-1.16%142,700
Dec 11, 20255,150.005,530.005,090.005,180.005,130.932.57%392,400
Dec 10, 20254,625.005,050.004,615.005,050.005,002.1616.23%387,600
Dec 9, 20254,460.004,475.004,335.004,345.004,303.84-2.58%54,500
Dec 8, 20254,385.004,480.004,380.004,460.004,417.752.53%57,100
Dec 5, 20254,355.004,395.004,325.004,350.004,308.79-1.69%42,100
Dec 4, 20254,420.004,455.004,400.004,425.004,383.080.23%41,100
Dec 3, 20254,410.004,485.004,410.004,415.004,373.170.11%50,200
Dec 2, 20254,480.004,485.004,410.004,410.004,368.22-2.22%47,700
Dec 1, 20254,520.004,565.004,490.004,510.004,467.27-0.22%48,500