Skip to main content
JVCKENWOOD Corporation (TYO:6632)
Japan flag Japan · Delayed Price · Currency is JPY
1,202.50
+9.00 (0.75%)
Apr 28, 2026, 3:30 PM JST

JVCKENWOOD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,200.001,208.501,184.001,202.501,202.500.75%902,800
Apr 27, 20261,184.501,203.501,174.501,193.501,193.501.14%709,500
Apr 24, 20261,188.001,195.501,176.501,180.001,180.00-1.79%738,100
Apr 23, 20261,214.501,236.501,191.501,201.501,201.50-2.99%626,100
Apr 22, 20261,245.501,247.001,229.001,238.501,238.50-1.39%544,700
Apr 21, 20261,265.001,265.001,239.501,256.001,256.00-0.12%446,500
Apr 20, 20261,286.501,287.501,245.501,257.501,257.50-1.10%544,300
Apr 17, 20261,284.001,294.001,271.501,271.501,271.50-1.28%839,500
Apr 16, 20261,284.501,297.501,279.001,288.001,288.001.66%800,900
Apr 15, 20261,277.501,285.501,266.001,267.001,267.000.88%737,300
Apr 14, 20261,244.501,261.501,241.501,256.001,256.002.95%608,600
Apr 13, 20261,227.501,236.501,220.001,220.001,220.00-1.73%544,300
Apr 10, 20261,245.001,257.001,229.501,241.501,241.50-597,000
Apr 9, 20261,265.501,268.501,239.001,241.501,241.50-2.05%786,100
Apr 8, 20261,247.001,268.501,242.001,267.501,267.503.68%847,400
Apr 7, 20261,232.501,239.001,222.001,222.501,222.50-0.65%415,300
Apr 6, 20261,220.001,242.001,211.501,230.501,230.500.53%456,900
Apr 3, 20261,207.001,232.501,205.501,224.001,224.003.12%696,800
Apr 2, 20261,201.001,220.001,180.001,187.001,187.00-0.59%762,400
Apr 1, 20261,181.501,194.001,148.501,194.001,194.009.39%1,022,300
Mar 31, 20261,086.001,117.001,082.001,091.501,091.500.05%793,300
Mar 30, 20261,110.001,110.001,086.501,091.001,091.00-6.15%834,700
Mar 27, 20261,171.001,173.501,153.501,162.501,150.50-0.68%704,300
Mar 26, 20261,171.001,192.001,162.501,170.501,158.42-0.34%621,100
Mar 25, 20261,172.001,184.501,169.501,174.501,162.382.13%735,700
Mar 24, 20261,159.001,159.501,138.001,150.001,138.132.95%670,100
Mar 23, 20261,110.501,135.001,109.001,117.001,105.47-4.57%856,100
Mar 19, 20261,166.501,210.001,162.001,170.501,158.42-0.59%1,081,100
Mar 18, 20261,180.001,182.501,165.001,177.501,165.351.16%668,300
Mar 17, 20261,175.001,183.001,164.001,164.001,151.980.47%672,900
Mar 16, 20261,193.001,205.501,156.001,158.501,146.54-2.97%810,900
Mar 13, 20261,162.501,203.001,162.501,194.001,181.670.21%918,900
Mar 12, 20261,195.001,202.501,180.501,191.501,179.20-2.18%777,300
Mar 11, 20261,182.501,218.001,180.001,218.001,205.434.91%1,367,200
Mar 10, 20261,142.001,170.501,141.001,161.001,149.022.43%1,081,600
Mar 9, 20261,140.001,145.501,106.501,133.501,121.80-5.78%1,402,700
Mar 6, 20261,189.001,206.001,188.001,203.001,190.581.35%762,800
Mar 5, 20261,210.501,218.501,182.501,187.001,174.751.63%1,155,900
Mar 4, 20261,197.001,221.001,153.001,168.001,155.94-4.38%1,545,100
Mar 3, 20261,278.501,280.001,212.501,221.501,208.89-4.64%1,272,700
Mar 2, 20261,276.001,292.501,268.501,281.001,267.78-1.50%845,600
Feb 27, 20261,280.001,306.501,275.501,300.501,287.081.72%1,040,800
Feb 26, 20261,286.501,290.501,270.501,278.501,265.300.47%760,200
Feb 25, 20261,265.001,290.001,258.001,272.501,259.360.12%1,351,800
Feb 24, 20261,284.001,304.001,249.501,271.001,257.88-4.76%1,978,900
Feb 20, 20261,320.001,368.001,315.001,334.501,320.72-0.45%1,557,000
Feb 19, 20261,312.001,370.501,310.001,340.501,326.662.84%2,181,500
Feb 18, 20261,296.001,323.001,292.501,303.501,290.041.68%1,533,500
Feb 17, 20261,285.001,299.001,259.501,282.001,268.771.34%1,348,200
Feb 16, 20261,252.501,271.501,242.501,265.001,251.941.61%943,100
Feb 13, 20261,271.501,278.001,241.501,245.001,232.15-2.20%1,122,300
Feb 12, 20261,295.501,297.501,266.501,273.001,259.86-2.90%1,210,200
Feb 10, 20261,256.501,311.001,250.001,311.001,297.475.73%1,389,900
Feb 9, 20261,276.001,280.501,224.001,240.001,227.20-0.48%1,129,000
Feb 6, 20261,221.501,254.001,218.001,246.001,233.142.05%1,051,200
Feb 5, 20261,221.001,246.001,208.501,221.001,208.401.12%1,396,400
Feb 4, 20261,219.001,224.501,158.001,207.501,195.04-3.32%3,034,400
Feb 3, 20261,246.001,257.001,234.001,249.001,236.111.26%882,300
Feb 2, 20261,281.001,286.001,225.001,233.501,220.77-1.40%1,187,400
Jan 30, 20261,262.501,263.001,237.001,251.001,238.09-0.16%727,700
Jan 29, 20261,230.001,260.501,229.001,253.001,240.071.91%604,100
Jan 28, 20261,240.501,246.501,222.501,229.501,216.81-2.23%695,800
Jan 27, 20261,260.001,269.001,245.501,257.501,244.52-0.08%1,115,900
Jan 26, 20261,264.501,283.001,254.501,258.501,245.51-2.44%763,500
Jan 23, 20261,293.501,296.501,275.001,290.001,276.68-0.73%571,000
Jan 22, 20261,295.001,311.501,289.501,299.501,286.091.37%742,300
Jan 21, 20261,260.001,290.501,259.501,282.001,268.77-0.23%659,900
Jan 20, 20261,331.001,343.001,282.501,285.001,271.74-3.85%1,022,200
Jan 19, 20261,311.001,336.501,301.001,336.501,322.701.02%718,100
Jan 16, 20261,295.001,329.501,295.001,323.001,309.342.16%1,114,000
Jan 15, 20261,271.501,307.501,270.001,295.001,281.631.45%975,500
Jan 14, 20261,279.501,279.501,262.501,276.501,263.320.27%548,900
Jan 13, 20261,280.501,292.001,263.501,273.001,259.861.07%1,103,200
Jan 9, 20261,247.501,268.001,241.501,259.501,246.502.27%648,400
Jan 8, 20261,249.001,258.001,227.501,231.501,218.79-2.46%859,100
Jan 7, 20261,250.001,278.001,248.001,262.501,249.47-0.39%845,700
Jan 6, 20261,228.001,277.001,221.501,267.501,254.424.32%1,296,300
Jan 5, 20261,210.001,224.001,200.001,215.001,202.461.25%897,600
Dec 30, 20251,209.001,209.001,198.501,200.001,187.61-0.70%549,600
Dec 29, 20251,195.001,210.501,191.501,208.501,196.031.13%576,500
Dec 26, 20251,195.001,202.001,186.001,195.001,182.660.34%666,200
Dec 25, 20251,178.001,191.001,177.001,191.001,178.710.17%324,100
Dec 24, 20251,190.501,197.001,178.001,189.001,176.73-0.17%475,000
Dec 23, 20251,188.501,199.001,178.501,191.001,178.71-567,300
Dec 22, 20251,183.501,202.001,172.001,191.001,178.712.23%619,500
Dec 19, 20251,179.501,183.501,156.501,165.001,152.97-0.13%728,300
Dec 18, 20251,174.001,176.501,154.001,166.501,154.46-1.06%553,900
Dec 17, 20251,186.501,194.001,172.001,179.001,166.83-1.34%523,600
Dec 16, 20251,201.001,201.501,178.001,195.001,182.66-0.95%673,400
Dec 15, 20251,201.001,210.501,194.501,206.501,194.050.33%624,400
Dec 12, 20251,190.001,222.001,185.501,202.501,190.092.34%1,263,700
Dec 11, 20251,199.501,201.501,170.501,175.001,162.87-603,900
Dec 10, 20251,169.501,192.501,169.001,175.001,162.871.16%747,200
Dec 9, 20251,183.001,184.001,161.001,161.501,149.51-1.82%852,600
Dec 8, 20251,162.001,186.001,152.501,183.001,170.793.14%841,800
Dec 5, 20251,125.501,159.501,125.001,147.001,135.161.96%975,200
Dec 4, 20251,112.501,125.001,099.001,125.001,113.391.67%1,071,200
Dec 3, 20251,094.501,113.501,086.001,106.501,095.081.75%752,200
Dec 2, 20251,123.001,126.501,084.501,087.501,076.27-2.60%1,683,600
Dec 1, 20251,144.001,160.001,116.501,116.501,104.97-4.82%1,244,500