JVCKENWOOD Corporation (TYO:6632)
Japan
· Delayed Price · Currency is JPY 1,133.50
-69.50 (-5.78%)
At close: Mar 9, 2026
JVCKENWOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,140.00 | 1,145.50 | 1,106.50 | 1,133.50 | 1,133.50 | -5.78% | 1,402,700 |
| Mar 6, 2026 | 1,189.00 | 1,206.00 | 1,188.00 | 1,203.00 | 1,203.00 | 1.35% | 762,800 |
| Mar 5, 2026 | 1,210.50 | 1,218.50 | 1,182.50 | 1,187.00 | 1,187.00 | 1.63% | 1,155,900 |
| Mar 4, 2026 | 1,197.00 | 1,221.00 | 1,153.00 | 1,168.00 | 1,168.00 | -4.38% | 1,545,100 |
| Mar 3, 2026 | 1,278.50 | 1,280.00 | 1,212.50 | 1,221.50 | 1,221.50 | -4.64% | 1,272,700 |
| Mar 2, 2026 | 1,276.00 | 1,292.50 | 1,268.50 | 1,281.00 | 1,281.00 | -1.50% | 845,600 |
| Feb 27, 2026 | 1,280.00 | 1,306.50 | 1,275.50 | 1,300.50 | 1,300.50 | 1.72% | 1,040,800 |
| Feb 26, 2026 | 1,286.50 | 1,290.50 | 1,270.50 | 1,278.50 | 1,278.50 | 0.47% | 760,200 |
| Feb 25, 2026 | 1,265.00 | 1,290.00 | 1,258.00 | 1,272.50 | 1,272.50 | 0.12% | 1,351,800 |
| Feb 24, 2026 | 1,284.00 | 1,304.00 | 1,249.50 | 1,271.00 | 1,271.00 | -4.76% | 1,978,900 |
| Feb 20, 2026 | 1,320.00 | 1,368.00 | 1,315.00 | 1,334.50 | 1,334.50 | -0.45% | 1,557,000 |
| Feb 19, 2026 | 1,312.00 | 1,370.50 | 1,310.00 | 1,340.50 | 1,340.50 | 2.84% | 2,181,500 |
| Feb 18, 2026 | 1,296.00 | 1,323.00 | 1,292.50 | 1,303.50 | 1,303.50 | 1.68% | 1,533,500 |
| Feb 17, 2026 | 1,285.00 | 1,299.00 | 1,259.50 | 1,282.00 | 1,282.00 | 1.34% | 1,348,200 |
| Feb 16, 2026 | 1,252.50 | 1,271.50 | 1,242.50 | 1,265.00 | 1,265.00 | 1.61% | 943,100 |
| Feb 13, 2026 | 1,271.50 | 1,278.00 | 1,241.50 | 1,245.00 | 1,245.00 | -2.20% | 1,122,300 |
| Feb 12, 2026 | 1,295.50 | 1,297.50 | 1,266.50 | 1,273.00 | 1,273.00 | -2.90% | 1,210,200 |
| Feb 10, 2026 | 1,256.50 | 1,311.00 | 1,250.00 | 1,311.00 | 1,311.00 | 5.73% | 1,389,900 |
| Feb 9, 2026 | 1,276.00 | 1,280.50 | 1,224.00 | 1,240.00 | 1,240.00 | -0.48% | 1,129,000 |
| Feb 6, 2026 | 1,221.50 | 1,254.00 | 1,218.00 | 1,246.00 | 1,246.00 | 2.05% | 1,051,200 |
| Feb 5, 2026 | 1,221.00 | 1,246.00 | 1,208.50 | 1,221.00 | 1,221.00 | 1.12% | 1,396,400 |
| Feb 4, 2026 | 1,219.00 | 1,224.50 | 1,158.00 | 1,207.50 | 1,207.50 | -3.32% | 3,034,400 |
| Feb 3, 2026 | 1,246.00 | 1,257.00 | 1,234.00 | 1,249.00 | 1,249.00 | 1.26% | 882,300 |
| Feb 2, 2026 | 1,281.00 | 1,286.00 | 1,225.00 | 1,233.50 | 1,233.50 | -1.40% | 1,187,400 |
| Jan 30, 2026 | 1,262.50 | 1,263.00 | 1,237.00 | 1,251.00 | 1,251.00 | -0.16% | 727,700 |
| Jan 29, 2026 | 1,230.00 | 1,260.50 | 1,229.00 | 1,253.00 | 1,253.00 | 1.91% | 604,100 |
| Jan 28, 2026 | 1,240.50 | 1,246.50 | 1,222.50 | 1,229.50 | 1,229.50 | -2.23% | 695,800 |
| Jan 27, 2026 | 1,260.00 | 1,269.00 | 1,245.50 | 1,257.50 | 1,257.50 | -0.08% | 1,115,900 |
| Jan 26, 2026 | 1,264.50 | 1,283.00 | 1,254.50 | 1,258.50 | 1,258.50 | -2.44% | 763,500 |
| Jan 23, 2026 | 1,293.50 | 1,296.50 | 1,275.00 | 1,290.00 | 1,290.00 | -0.73% | 571,000 |
| Jan 22, 2026 | 1,295.00 | 1,311.50 | 1,289.50 | 1,299.50 | 1,299.50 | 1.37% | 742,300 |
| Jan 21, 2026 | 1,260.00 | 1,290.50 | 1,259.50 | 1,282.00 | 1,282.00 | -0.23% | 659,900 |
| Jan 20, 2026 | 1,331.00 | 1,343.00 | 1,282.50 | 1,285.00 | 1,285.00 | -3.85% | 1,022,200 |
| Jan 19, 2026 | 1,311.00 | 1,336.50 | 1,301.00 | 1,336.50 | 1,336.50 | 1.02% | 718,100 |
| Jan 16, 2026 | 1,295.00 | 1,329.50 | 1,295.00 | 1,323.00 | 1,323.00 | 2.16% | 1,114,000 |
| Jan 15, 2026 | 1,271.50 | 1,307.50 | 1,270.00 | 1,295.00 | 1,295.00 | 1.45% | 975,500 |
| Jan 14, 2026 | 1,279.50 | 1,279.50 | 1,262.50 | 1,276.50 | 1,276.50 | 0.27% | 548,900 |
| Jan 13, 2026 | 1,280.50 | 1,292.00 | 1,263.50 | 1,273.00 | 1,273.00 | 1.07% | 1,103,200 |
| Jan 9, 2026 | 1,247.50 | 1,268.00 | 1,241.50 | 1,259.50 | 1,259.50 | 2.27% | 648,400 |
| Jan 8, 2026 | 1,249.00 | 1,258.00 | 1,227.50 | 1,231.50 | 1,231.50 | -2.46% | 859,100 |
| Jan 7, 2026 | 1,250.00 | 1,278.00 | 1,248.00 | 1,262.50 | 1,262.50 | -0.39% | 845,700 |
| Jan 6, 2026 | 1,228.00 | 1,277.00 | 1,221.50 | 1,267.50 | 1,267.50 | 4.32% | 1,296,300 |
| Jan 5, 2026 | 1,210.00 | 1,224.00 | 1,200.00 | 1,215.00 | 1,215.00 | 1.25% | 897,600 |
| Dec 30, 2025 | 1,209.00 | 1,209.00 | 1,198.50 | 1,200.00 | 1,200.00 | -0.70% | 549,600 |
| Dec 29, 2025 | 1,195.00 | 1,210.50 | 1,191.50 | 1,208.50 | 1,208.50 | 1.13% | 576,500 |
| Dec 26, 2025 | 1,195.00 | 1,202.00 | 1,186.00 | 1,195.00 | 1,195.00 | 0.34% | 666,200 |
| Dec 25, 2025 | 1,178.00 | 1,191.00 | 1,177.00 | 1,191.00 | 1,191.00 | 0.17% | 324,100 |
| Dec 24, 2025 | 1,190.50 | 1,197.00 | 1,178.00 | 1,189.00 | 1,189.00 | -0.17% | 475,000 |
| Dec 23, 2025 | 1,188.50 | 1,199.00 | 1,178.50 | 1,191.00 | 1,191.00 | - | 567,300 |
| Dec 22, 2025 | 1,183.50 | 1,202.00 | 1,172.00 | 1,191.00 | 1,191.00 | 2.23% | 619,500 |
| Dec 19, 2025 | 1,179.50 | 1,183.50 | 1,156.50 | 1,165.00 | 1,165.00 | -0.13% | 728,300 |
| Dec 18, 2025 | 1,174.00 | 1,176.50 | 1,154.00 | 1,166.50 | 1,166.50 | -1.06% | 553,900 |
| Dec 17, 2025 | 1,186.50 | 1,194.00 | 1,172.00 | 1,179.00 | 1,179.00 | -1.34% | 523,600 |
| Dec 16, 2025 | 1,201.00 | 1,201.50 | 1,178.00 | 1,195.00 | 1,195.00 | -0.95% | 673,400 |
| Dec 15, 2025 | 1,201.00 | 1,210.50 | 1,194.50 | 1,206.50 | 1,206.50 | 0.33% | 624,400 |
| Dec 12, 2025 | 1,190.00 | 1,222.00 | 1,185.50 | 1,202.50 | 1,202.50 | 2.34% | 1,263,700 |
| Dec 11, 2025 | 1,199.50 | 1,201.50 | 1,170.50 | 1,175.00 | 1,175.00 | - | 603,900 |
| Dec 10, 2025 | 1,169.50 | 1,192.50 | 1,169.00 | 1,175.00 | 1,175.00 | 1.16% | 747,200 |
| Dec 9, 2025 | 1,183.00 | 1,184.00 | 1,161.00 | 1,161.50 | 1,161.50 | -1.82% | 852,600 |
| Dec 8, 2025 | 1,162.00 | 1,186.00 | 1,152.50 | 1,183.00 | 1,183.00 | 3.14% | 841,800 |
| Dec 5, 2025 | 1,125.50 | 1,159.50 | 1,125.00 | 1,147.00 | 1,147.00 | 1.96% | 975,200 |
| Dec 4, 2025 | 1,112.50 | 1,125.00 | 1,099.00 | 1,125.00 | 1,125.00 | 1.67% | 1,071,200 |
| Dec 3, 2025 | 1,094.50 | 1,113.50 | 1,086.00 | 1,106.50 | 1,106.50 | 1.75% | 752,200 |
| Dec 2, 2025 | 1,123.00 | 1,126.50 | 1,084.50 | 1,087.50 | 1,087.50 | -2.60% | 1,683,600 |
| Dec 1, 2025 | 1,144.00 | 1,160.00 | 1,116.50 | 1,116.50 | 1,116.50 | -4.82% | 1,244,500 |
| Nov 28, 2025 | 1,202.00 | 1,202.00 | 1,167.00 | 1,173.00 | 1,173.00 | -1.18% | 979,100 |
| Nov 27, 2025 | 1,161.00 | 1,193.00 | 1,157.00 | 1,187.00 | 1,187.00 | 3.08% | 933,200 |
| Nov 26, 2025 | 1,161.00 | 1,164.00 | 1,146.50 | 1,151.50 | 1,151.50 | 2.04% | 1,074,600 |
| Nov 25, 2025 | 1,148.00 | 1,150.00 | 1,125.00 | 1,128.50 | 1,128.50 | -2.08% | 1,113,200 |
| Nov 21, 2025 | 1,130.00 | 1,164.00 | 1,123.00 | 1,152.50 | 1,152.50 | 2.04% | 1,468,600 |
| Nov 20, 2025 | 1,170.50 | 1,170.50 | 1,111.00 | 1,129.50 | 1,129.50 | -0.96% | 1,596,700 |
| Nov 19, 2025 | 1,148.00 | 1,171.50 | 1,138.50 | 1,140.50 | 1,140.50 | -1.60% | 1,179,900 |
| Nov 18, 2025 | 1,202.50 | 1,226.50 | 1,150.00 | 1,159.00 | 1,159.00 | -4.65% | 1,802,800 |
| Nov 17, 2025 | 1,245.50 | 1,257.00 | 1,202.50 | 1,215.50 | 1,215.50 | -2.37% | 2,077,900 |
| Nov 14, 2025 | 1,320.00 | 1,321.50 | 1,240.00 | 1,245.00 | 1,245.00 | -12.51% | 4,950,600 |
| Nov 13, 2025 | 1,430.50 | 1,456.50 | 1,423.00 | 1,423.00 | 1,423.00 | -0.80% | 1,051,500 |
| Nov 12, 2025 | 1,449.00 | 1,449.00 | 1,408.00 | 1,434.50 | 1,434.50 | 4.37% | 1,380,900 |
| Nov 11, 2025 | 1,368.00 | 1,408.00 | 1,355.00 | 1,374.50 | 1,374.50 | 0.48% | 1,210,300 |
| Nov 10, 2025 | 1,390.50 | 1,391.00 | 1,342.50 | 1,368.00 | 1,368.00 | 0.04% | 927,000 |
| Nov 7, 2025 | 1,425.00 | 1,431.50 | 1,361.00 | 1,367.50 | 1,367.50 | -3.56% | 1,516,100 |
| Nov 6, 2025 | 1,389.50 | 1,442.50 | 1,378.00 | 1,418.00 | 1,418.00 | 5.70% | 2,498,200 |
| Nov 5, 2025 | 1,321.00 | 1,368.50 | 1,319.00 | 1,341.50 | 1,341.50 | 2.68% | 2,237,000 |
| Nov 4, 2025 | 1,247.50 | 1,330.50 | 1,217.50 | 1,306.50 | 1,306.50 | 5.49% | 2,016,600 |
| Oct 31, 2025 | 1,263.00 | 1,267.00 | 1,232.00 | 1,238.50 | 1,238.50 | -1.47% | 1,155,500 |
| Oct 30, 2025 | 1,263.50 | 1,272.00 | 1,244.50 | 1,257.00 | 1,257.00 | 0.88% | 1,289,000 |
| Oct 29, 2025 | 1,246.50 | 1,285.00 | 1,240.00 | 1,246.00 | 1,246.00 | 0.61% | 1,018,200 |
| Oct 28, 2025 | 1,258.00 | 1,279.50 | 1,238.50 | 1,238.50 | 1,238.50 | -0.40% | 1,444,900 |
| Oct 27, 2025 | 1,228.50 | 1,258.00 | 1,225.00 | 1,243.50 | 1,243.50 | 2.22% | 975,900 |
| Oct 24, 2025 | 1,224.00 | 1,236.50 | 1,216.50 | 1,216.50 | 1,216.50 | -0.45% | 959,200 |
| Oct 23, 2025 | 1,175.00 | 1,226.50 | 1,172.00 | 1,222.00 | 1,222.00 | 4.00% | 978,300 |
| Oct 22, 2025 | 1,170.00 | 1,179.50 | 1,165.50 | 1,175.00 | 1,175.00 | 0.09% | 743,500 |
| Oct 21, 2025 | 1,157.00 | 1,179.50 | 1,157.00 | 1,174.00 | 1,174.00 | 2.04% | 570,500 |
| Oct 20, 2025 | 1,155.50 | 1,160.00 | 1,147.00 | 1,150.50 | 1,150.50 | 2.13% | 507,500 |
| Oct 17, 2025 | 1,140.00 | 1,147.00 | 1,126.50 | 1,126.50 | 1,126.50 | -2.00% | 293,100 |
| Oct 16, 2025 | 1,141.00 | 1,153.00 | 1,135.50 | 1,149.50 | 1,149.50 | 1.64% | 413,400 |
| Oct 15, 2025 | 1,129.00 | 1,136.00 | 1,111.00 | 1,131.00 | 1,131.00 | 0.89% | 604,700 |
| Oct 14, 2025 | 1,130.00 | 1,142.00 | 1,114.50 | 1,121.00 | 1,121.00 | -2.48% | 1,028,900 |
| Oct 10, 2025 | 1,164.00 | 1,170.50 | 1,148.00 | 1,149.50 | 1,149.50 | -2.79% | 649,600 |
| Oct 9, 2025 | 1,171.00 | 1,183.50 | 1,161.50 | 1,182.50 | 1,182.50 | 0.68% | 645,700 |
| Oct 8, 2025 | 1,170.00 | 1,188.00 | 1,167.00 | 1,174.50 | 1,174.50 | 0.47% | 593,100 |