First Juken Co., Ltd. (TYO:8917)
Japan
· Delayed Price · Currency is JPY 1,123.00
-47.00 (-4.02%)
Apr 28, 2026, 3:30 PM JST
First Juken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,121.00 | 1,140.00 | 1,116.00 | 1,123.00 | 1,123.00 | -4.02% | 116,800 |
| Apr 27, 2026 | 1,173.00 | 1,180.00 | 1,167.00 | 1,170.00 | 1,149.00 | 0.69% | 111,800 |
| Apr 24, 2026 | 1,166.00 | 1,170.00 | 1,162.00 | 1,162.00 | 1,141.14 | -0.60% | 62,200 |
| Apr 23, 2026 | 1,190.00 | 1,194.00 | 1,162.00 | 1,169.00 | 1,148.02 | -1.76% | 58,900 |
| Apr 22, 2026 | 1,197.00 | 1,197.00 | 1,190.00 | 1,190.00 | 1,168.64 | -0.58% | 37,900 |
| Apr 21, 2026 | 1,202.00 | 1,203.00 | 1,197.00 | 1,197.00 | 1,175.52 | -0.08% | 26,200 |
| Apr 20, 2026 | 1,200.00 | 1,203.00 | 1,197.00 | 1,198.00 | 1,176.50 | 0.08% | 26,900 |
| Apr 17, 2026 | 1,201.00 | 1,202.00 | 1,197.00 | 1,197.00 | 1,175.52 | -0.25% | 38,600 |
| Apr 16, 2026 | 1,201.00 | 1,206.00 | 1,200.00 | 1,200.00 | 1,178.46 | - | 20,100 |
| Apr 15, 2026 | 1,208.00 | 1,210.00 | 1,200.00 | 1,200.00 | 1,178.46 | - | 32,700 |
| Apr 14, 2026 | 1,215.00 | 1,218.00 | 1,200.00 | 1,200.00 | 1,178.46 | -0.91% | 73,100 |
| Apr 13, 2026 | 1,209.00 | 1,214.00 | 1,203.00 | 1,211.00 | 1,189.26 | 0.67% | 50,700 |
| Apr 10, 2026 | 1,218.00 | 1,220.00 | 1,203.00 | 1,203.00 | 1,181.41 | -0.91% | 62,800 |
| Apr 9, 2026 | 1,219.00 | 1,222.00 | 1,210.00 | 1,214.00 | 1,192.21 | -0.08% | 68,600 |
| Apr 8, 2026 | 1,220.00 | 1,222.00 | 1,214.00 | 1,215.00 | 1,193.19 | 0.16% | 57,100 |
| Apr 7, 2026 | 1,218.00 | 1,219.00 | 1,205.00 | 1,213.00 | 1,191.23 | 0.25% | 64,800 |
| Apr 6, 2026 | 1,210.00 | 1,218.00 | 1,203.00 | 1,210.00 | 1,188.28 | 0.83% | 81,600 |
| Apr 3, 2026 | 1,189.00 | 1,205.00 | 1,189.00 | 1,200.00 | 1,178.46 | 1.01% | 34,400 |
| Apr 2, 2026 | 1,186.00 | 1,209.00 | 1,184.00 | 1,188.00 | 1,166.68 | 0.25% | 58,400 |
| Apr 1, 2026 | 1,181.00 | 1,190.00 | 1,170.00 | 1,185.00 | 1,163.73 | 1.80% | 50,000 |
| Mar 31, 2026 | 1,163.00 | 1,171.00 | 1,156.00 | 1,164.00 | 1,143.11 | -0.09% | 57,200 |
| Mar 30, 2026 | 1,160.00 | 1,179.00 | 1,148.00 | 1,165.00 | 1,144.09 | -0.77% | 50,700 |
| Mar 27, 2026 | 1,178.00 | 1,187.00 | 1,170.00 | 1,174.00 | 1,152.93 | 0.43% | 44,100 |
| Mar 26, 2026 | 1,177.00 | 1,177.00 | 1,168.00 | 1,169.00 | 1,148.02 | -0.51% | 14,000 |
| Mar 25, 2026 | 1,171.00 | 1,181.00 | 1,170.00 | 1,175.00 | 1,153.91 | 2.00% | 13,700 |
| Mar 24, 2026 | 1,150.00 | 1,162.00 | 1,138.00 | 1,152.00 | 1,131.32 | 1.77% | 19,400 |
| Mar 23, 2026 | 1,166.00 | 1,166.00 | 1,132.00 | 1,132.00 | 1,111.68 | -3.66% | 28,000 |
| Mar 19, 2026 | 1,198.00 | 1,198.00 | 1,170.00 | 1,175.00 | 1,153.91 | -1.18% | 24,900 |
| Mar 18, 2026 | 1,176.00 | 1,192.00 | 1,176.00 | 1,189.00 | 1,167.66 | 1.36% | 9,800 |
| Mar 17, 2026 | 1,185.00 | 1,189.00 | 1,173.00 | 1,173.00 | 1,151.95 | 0.26% | 9,600 |
| Mar 16, 2026 | 1,176.00 | 1,183.00 | 1,164.00 | 1,170.00 | 1,149.00 | -1.18% | 12,600 |
| Mar 13, 2026 | 1,175.00 | 1,188.00 | 1,164.00 | 1,184.00 | 1,162.75 | -0.17% | 23,700 |
| Mar 12, 2026 | 1,206.00 | 1,206.00 | 1,184.00 | 1,186.00 | 1,164.71 | -2.39% | 18,100 |
| Mar 11, 2026 | 1,220.00 | 1,227.00 | 1,215.00 | 1,215.00 | 1,193.19 | 0.50% | 11,000 |
| Mar 10, 2026 | 1,223.00 | 1,223.00 | 1,194.00 | 1,209.00 | 1,187.30 | 1.34% | 29,100 |
| Mar 9, 2026 | 1,210.00 | 1,210.00 | 1,182.00 | 1,193.00 | 1,171.59 | -3.01% | 51,100 |
| Mar 6, 2026 | 1,212.00 | 1,234.00 | 1,212.00 | 1,230.00 | 1,207.92 | -0.32% | 22,800 |
| Mar 5, 2026 | 1,220.00 | 1,240.00 | 1,211.00 | 1,234.00 | 1,211.85 | 4.40% | 32,400 |
| Mar 4, 2026 | 1,205.00 | 1,214.00 | 1,180.00 | 1,182.00 | 1,160.78 | -3.90% | 31,600 |
| Mar 3, 2026 | 1,261.00 | 1,263.00 | 1,230.00 | 1,230.00 | 1,207.92 | -1.84% | 19,800 |
| Mar 2, 2026 | 1,251.00 | 1,259.00 | 1,237.00 | 1,253.00 | 1,230.51 | -0.56% | 32,300 |
| Feb 27, 2026 | 1,236.00 | 1,260.00 | 1,226.00 | 1,260.00 | 1,237.38 | 2.27% | 26,900 |
| Feb 26, 2026 | 1,225.00 | 1,234.00 | 1,225.00 | 1,232.00 | 1,209.89 | 0.82% | 15,800 |
| Feb 25, 2026 | 1,227.00 | 1,233.00 | 1,220.00 | 1,222.00 | 1,200.07 | -0.65% | 24,300 |
| Feb 24, 2026 | 1,240.00 | 1,240.00 | 1,218.00 | 1,230.00 | 1,207.92 | -0.65% | 19,600 |
| Feb 20, 2026 | 1,244.00 | 1,244.00 | 1,235.00 | 1,238.00 | 1,215.78 | -0.56% | 18,600 |
| Feb 19, 2026 | 1,246.00 | 1,248.00 | 1,242.00 | 1,245.00 | 1,222.65 | - | 11,100 |
| Feb 18, 2026 | 1,246.00 | 1,250.00 | 1,244.00 | 1,245.00 | 1,222.65 | -0.08% | 9,700 |
| Feb 17, 2026 | 1,253.00 | 1,256.00 | 1,241.00 | 1,246.00 | 1,223.64 | -0.56% | 11,600 |
| Feb 16, 2026 | 1,245.00 | 1,257.00 | 1,231.00 | 1,253.00 | 1,230.51 | 1.54% | 24,900 |
| Feb 13, 2026 | 1,240.00 | 1,248.00 | 1,229.00 | 1,234.00 | 1,211.85 | -0.24% | 20,100 |
| Feb 12, 2026 | 1,220.00 | 1,245.00 | 1,220.00 | 1,237.00 | 1,214.80 | 1.14% | 23,400 |
| Feb 10, 2026 | 1,204.00 | 1,229.00 | 1,204.00 | 1,223.00 | 1,201.05 | 1.33% | 22,200 |
| Feb 9, 2026 | 1,215.00 | 1,222.00 | 1,206.00 | 1,207.00 | 1,185.34 | -0.25% | 17,900 |
| Feb 6, 2026 | 1,203.00 | 1,210.00 | 1,197.00 | 1,210.00 | 1,188.28 | 0.50% | 17,100 |
| Feb 5, 2026 | 1,190.00 | 1,210.00 | 1,185.00 | 1,204.00 | 1,182.39 | 1.43% | 34,900 |
| Feb 4, 2026 | 1,185.00 | 1,190.00 | 1,184.00 | 1,187.00 | 1,165.69 | 0.17% | 10,700 |
| Feb 3, 2026 | 1,176.00 | 1,189.00 | 1,176.00 | 1,185.00 | 1,163.73 | 0.77% | 5,300 |
| Feb 2, 2026 | 1,178.00 | 1,184.00 | 1,172.00 | 1,176.00 | 1,154.89 | 0.51% | 15,200 |
| Jan 30, 2026 | 1,165.00 | 1,177.00 | 1,154.00 | 1,170.00 | 1,149.00 | 1.30% | 14,100 |
| Jan 29, 2026 | 1,160.00 | 1,160.00 | 1,148.00 | 1,155.00 | 1,134.27 | -0.43% | 19,100 |
| Jan 28, 2026 | 1,185.00 | 1,185.00 | 1,157.00 | 1,160.00 | 1,139.18 | -1.61% | 20,100 |
| Jan 27, 2026 | 1,184.00 | 1,186.00 | 1,179.00 | 1,179.00 | 1,157.84 | -0.67% | 6,900 |
| Jan 26, 2026 | 1,194.00 | 1,195.00 | 1,184.00 | 1,187.00 | 1,165.69 | -0.67% | 12,100 |
| Jan 23, 2026 | 1,193.00 | 1,195.00 | 1,187.00 | 1,195.00 | 1,173.55 | 0.50% | 10,000 |
| Jan 22, 2026 | 1,187.00 | 1,198.00 | 1,183.00 | 1,189.00 | 1,167.66 | 0.51% | 23,700 |
| Jan 21, 2026 | 1,182.00 | 1,184.00 | 1,176.00 | 1,183.00 | 1,161.77 | -0.17% | 17,100 |
| Jan 20, 2026 | 1,197.00 | 1,197.00 | 1,184.00 | 1,185.00 | 1,163.73 | -1.00% | 10,100 |
| Jan 19, 2026 | 1,194.00 | 1,197.00 | 1,188.00 | 1,197.00 | 1,175.52 | 0.59% | 35,400 |
| Jan 16, 2026 | 1,181.00 | 1,190.00 | 1,177.00 | 1,190.00 | 1,168.64 | 0.68% | 22,700 |
| Jan 15, 2026 | 1,184.00 | 1,189.00 | 1,180.00 | 1,182.00 | 1,160.78 | -0.25% | 19,300 |
| Jan 14, 2026 | 1,189.00 | 1,197.00 | 1,185.00 | 1,185.00 | 1,163.73 | -0.34% | 27,000 |
| Jan 13, 2026 | 1,182.00 | 1,189.00 | 1,182.00 | 1,189.00 | 1,167.66 | 0.85% | 15,100 |
| Jan 9, 2026 | 1,177.00 | 1,183.00 | 1,176.00 | 1,179.00 | 1,157.84 | 0.08% | 12,300 |
| Jan 8, 2026 | 1,180.00 | 1,182.00 | 1,177.00 | 1,178.00 | 1,156.86 | -0.59% | 9,300 |
| Jan 7, 2026 | 1,177.00 | 1,189.00 | 1,175.00 | 1,185.00 | 1,163.73 | 0.68% | 25,000 |
| Jan 6, 2026 | 1,162.00 | 1,177.00 | 1,162.00 | 1,177.00 | 1,155.87 | 1.29% | 17,100 |
| Jan 5, 2026 | 1,170.00 | 1,177.00 | 1,162.00 | 1,162.00 | 1,141.14 | -0.60% | 20,500 |
| Dec 30, 2025 | 1,169.00 | 1,176.00 | 1,162.00 | 1,169.00 | 1,148.02 | 0.26% | 28,700 |
| Dec 29, 2025 | 1,170.00 | 1,175.00 | 1,165.00 | 1,166.00 | 1,145.07 | 0.52% | 22,900 |
| Dec 26, 2025 | 1,162.00 | 1,166.00 | 1,152.00 | 1,160.00 | 1,139.18 | -0.17% | 21,700 |
| Dec 25, 2025 | 1,153.00 | 1,162.00 | 1,153.00 | 1,162.00 | 1,141.14 | 1.31% | 24,300 |
| Dec 24, 2025 | 1,146.00 | 1,154.00 | 1,145.00 | 1,147.00 | 1,126.41 | - | 16,800 |
| Dec 23, 2025 | 1,134.00 | 1,154.00 | 1,134.00 | 1,147.00 | 1,126.41 | 1.06% | 27,400 |
| Dec 22, 2025 | 1,138.00 | 1,141.00 | 1,135.00 | 1,135.00 | 1,114.63 | 0.53% | 25,200 |
| Dec 19, 2025 | 1,131.00 | 1,138.00 | 1,126.00 | 1,129.00 | 1,108.74 | 0.44% | 15,500 |
| Dec 18, 2025 | 1,116.00 | 1,130.00 | 1,112.00 | 1,124.00 | 1,103.83 | 0.81% | 24,100 |
| Dec 17, 2025 | 1,139.00 | 1,139.00 | 1,114.00 | 1,115.00 | 1,094.99 | -1.50% | 19,400 |
| Dec 16, 2025 | 1,128.00 | 1,141.00 | 1,107.00 | 1,132.00 | 1,111.68 | -1.57% | 86,800 |
| Dec 15, 2025 | 1,134.00 | 1,165.00 | 1,134.00 | 1,150.00 | 1,129.36 | 0.88% | 62,200 |
| Dec 12, 2025 | 1,141.00 | 1,143.00 | 1,133.00 | 1,140.00 | 1,119.54 | 0.35% | 25,600 |
| Dec 11, 2025 | 1,162.00 | 1,167.00 | 1,135.00 | 1,136.00 | 1,115.61 | -2.74% | 34,800 |
| Dec 10, 2025 | 1,162.00 | 1,172.00 | 1,155.00 | 1,168.00 | 1,147.04 | 0.34% | 49,900 |
| Dec 9, 2025 | 1,163.00 | 1,164.00 | 1,151.00 | 1,164.00 | 1,143.11 | 0.34% | 21,200 |
| Dec 8, 2025 | 1,144.00 | 1,164.00 | 1,144.00 | 1,160.00 | 1,139.18 | 1.05% | 28,000 |
| Dec 5, 2025 | 1,140.00 | 1,150.00 | 1,137.00 | 1,148.00 | 1,127.39 | 0.61% | 41,600 |
| Dec 4, 2025 | 1,144.00 | 1,150.00 | 1,138.00 | 1,141.00 | 1,120.52 | -0.35% | 27,600 |
| Dec 3, 2025 | 1,150.00 | 1,151.00 | 1,140.00 | 1,145.00 | 1,124.45 | -1.04% | 21,100 |
| Dec 2, 2025 | 1,168.00 | 1,168.00 | 1,150.00 | 1,157.00 | 1,136.23 | -0.94% | 26,100 |
| Dec 1, 2025 | 1,184.00 | 1,184.00 | 1,163.00 | 1,168.00 | 1,147.04 | -1.60% | 19,800 |