Juntendo Co.,Ltd. (TYO:9835)
Japan
· Delayed Price · Currency is JPY 511.00
+3.00 (0.59%)
Apr 28, 2026, 3:30 PM JST
Juntendo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 508.00 | 511.00 | 508.00 | 511.00 | 511.00 | 0.59% | 1,800 |
| Apr 27, 2026 | 510.00 | 510.00 | 508.00 | 508.00 | 508.00 | -0.39% | 1,600 |
| Apr 24, 2026 | 512.00 | 512.00 | 510.00 | 510.00 | 510.00 | -0.20% | 1,200 |
| Apr 23, 2026 | 515.00 | 515.00 | 511.00 | 511.00 | 511.00 | -0.78% | 2,000 |
| Apr 22, 2026 | 520.00 | 520.00 | 514.00 | 515.00 | 515.00 | -0.77% | 2,600 |
| Apr 21, 2026 | 519.00 | 519.00 | 516.00 | 519.00 | 519.00 | - | 1,100 |
| Apr 20, 2026 | 518.00 | 519.00 | 515.00 | 519.00 | 519.00 | 0.19% | 2,100 |
| Apr 17, 2026 | 518.00 | 518.00 | 516.00 | 518.00 | 518.00 | - | 1,000 |
| Apr 16, 2026 | 513.00 | 520.00 | 512.00 | 518.00 | 518.00 | 1.17% | 1,900 |
| Apr 15, 2026 | 509.00 | 516.00 | 508.00 | 512.00 | 512.00 | 0.20% | 5,200 |
| Apr 14, 2026 | 513.00 | 513.00 | 508.00 | 511.00 | 511.00 | -1.35% | 2,800 |
| Apr 13, 2026 | 517.00 | 520.00 | 510.00 | 518.00 | 518.00 | 1.57% | 3,100 |
| Apr 10, 2026 | 518.00 | 518.00 | 507.00 | 510.00 | 510.00 | -0.78% | 9,300 |
| Apr 9, 2026 | 513.00 | 517.00 | 510.00 | 514.00 | 514.00 | -0.58% | 5,400 |
| Apr 8, 2026 | 515.00 | 517.00 | 512.00 | 517.00 | 517.00 | 0.58% | 1,900 |
| Apr 7, 2026 | 512.00 | 517.00 | 511.00 | 514.00 | 514.00 | -0.58% | 2,800 |
| Apr 6, 2026 | 515.00 | 517.00 | 508.00 | 517.00 | 517.00 | 1.37% | 4,000 |
| Apr 3, 2026 | 513.00 | 513.00 | 510.00 | 510.00 | 510.00 | -0.78% | 800 |
| Apr 2, 2026 | 515.00 | 520.00 | 511.00 | 514.00 | 514.00 | - | 2,900 |
| Apr 1, 2026 | 508.00 | 514.00 | 508.00 | 514.00 | 514.00 | 1.18% | 1,500 |
| Mar 31, 2026 | 504.00 | 508.00 | 501.00 | 508.00 | 508.00 | 0.59% | 1,000 |
| Mar 30, 2026 | 491.00 | 512.00 | 490.00 | 505.00 | 505.00 | -1.17% | 10,400 |
| Mar 27, 2026 | 510.00 | 511.00 | 509.00 | 511.00 | 511.00 | -0.20% | 3,700 |
| Mar 26, 2026 | 504.00 | 514.00 | 504.00 | 512.00 | 512.00 | 1.59% | 3,800 |
| Mar 25, 2026 | 512.00 | 512.00 | 504.00 | 504.00 | 504.00 | -0.20% | 1,700 |
| Mar 24, 2026 | 511.00 | 511.00 | 502.00 | 505.00 | 505.00 | 0.20% | 1,400 |
| Mar 23, 2026 | 507.00 | 510.00 | 503.00 | 504.00 | 504.00 | -0.98% | 5,600 |
| Mar 19, 2026 | 505.00 | 513.00 | 504.00 | 509.00 | 509.00 | 0.20% | 2,500 |
| Mar 18, 2026 | 516.00 | 516.00 | 508.00 | 508.00 | 508.00 | - | 2,300 |
| Mar 17, 2026 | 507.00 | 515.00 | 507.00 | 508.00 | 508.00 | -0.59% | 1,500 |
| Mar 16, 2026 | 512.00 | 512.00 | 502.00 | 511.00 | 511.00 | -1.54% | 2,600 |
| Mar 13, 2026 | 516.00 | 520.00 | 516.00 | 519.00 | 519.00 | - | 1,500 |
| Mar 12, 2026 | 520.00 | 521.00 | 516.00 | 519.00 | 519.00 | - | 1,600 |
| Mar 11, 2026 | 520.00 | 520.00 | 514.00 | 519.00 | 519.00 | 0.78% | 5,400 |
| Mar 10, 2026 | 520.00 | 520.00 | 514.00 | 515.00 | 515.00 | -0.19% | 4,700 |
| Mar 9, 2026 | 511.00 | 516.00 | 507.00 | 516.00 | 516.00 | 0.58% | 5,400 |
| Mar 6, 2026 | 507.00 | 515.00 | 507.00 | 513.00 | 513.00 | 0.20% | 2,000 |
| Mar 5, 2026 | 501.00 | 512.00 | 501.00 | 512.00 | 512.00 | 2.61% | 3,900 |
| Mar 4, 2026 | 510.00 | 510.00 | 498.00 | 499.00 | 499.00 | -2.54% | 9,200 |
| Mar 3, 2026 | 517.00 | 517.00 | 512.00 | 512.00 | 512.00 | -1.92% | 4,100 |
| Mar 2, 2026 | 520.00 | 523.00 | 518.00 | 522.00 | 522.00 | 0.38% | 7,700 |
| Feb 27, 2026 | 518.00 | 522.00 | 515.00 | 520.00 | 520.00 | 0.39% | 6,600 |
| Feb 26, 2026 | 510.00 | 525.00 | 510.00 | 518.00 | 518.00 | 1.37% | 15,900 |
| Feb 25, 2026 | 519.00 | 519.00 | 510.00 | 511.00 | 501.00 | -1.54% | 37,900 |
| Feb 24, 2026 | 518.00 | 521.00 | 518.00 | 519.00 | 508.84 | 0.19% | 14,400 |
| Feb 20, 2026 | 519.00 | 519.00 | 511.00 | 518.00 | 507.86 | -0.19% | 9,200 |
| Feb 19, 2026 | 525.00 | 527.00 | 518.00 | 519.00 | 508.84 | -0.57% | 4,600 |
| Feb 18, 2026 | 523.00 | 525.00 | 515.00 | 522.00 | 511.78 | - | 7,300 |
| Feb 17, 2026 | 526.00 | 528.00 | 521.00 | 522.00 | 511.78 | -0.76% | 5,700 |
| Feb 16, 2026 | 527.00 | 527.00 | 525.00 | 526.00 | 515.71 | -0.19% | 3,500 |
| Feb 13, 2026 | 524.00 | 528.00 | 523.00 | 527.00 | 516.69 | 0.57% | 4,100 |
| Feb 12, 2026 | 521.00 | 526.00 | 518.00 | 524.00 | 513.75 | 0.77% | 6,200 |
| Feb 10, 2026 | 520.00 | 520.00 | 517.00 | 520.00 | 509.82 | 0.58% | 8,800 |
| Feb 9, 2026 | 518.00 | 518.00 | 515.00 | 517.00 | 506.88 | - | 5,600 |
| Feb 6, 2026 | 516.00 | 518.00 | 515.00 | 517.00 | 506.88 | 0.19% | 3,200 |
| Feb 5, 2026 | 514.00 | 520.00 | 512.00 | 516.00 | 505.90 | 0.58% | 8,500 |
| Feb 4, 2026 | 513.00 | 515.00 | 513.00 | 513.00 | 502.96 | - | 3,300 |
| Feb 3, 2026 | 515.00 | 515.00 | 513.00 | 513.00 | 502.96 | - | 4,000 |
| Feb 2, 2026 | 511.00 | 515.00 | 511.00 | 513.00 | 502.96 | 0.39% | 7,400 |
| Jan 30, 2026 | 510.00 | 514.00 | 510.00 | 511.00 | 501.00 | - | 4,300 |
| Jan 29, 2026 | 512.00 | 514.00 | 511.00 | 511.00 | 501.00 | -0.58% | 3,400 |
| Jan 28, 2026 | 515.00 | 515.00 | 512.00 | 514.00 | 503.94 | - | 2,700 |
| Jan 27, 2026 | 515.00 | 516.00 | 512.00 | 514.00 | 503.94 | 0.39% | 1,600 |
| Jan 26, 2026 | 514.00 | 515.00 | 512.00 | 512.00 | 501.98 | -0.19% | 2,800 |
| Jan 23, 2026 | 515.00 | 516.00 | 512.00 | 513.00 | 502.96 | -0.39% | 4,100 |
| Jan 22, 2026 | 513.00 | 518.00 | 513.00 | 515.00 | 504.92 | -0.19% | 7,700 |
| Jan 21, 2026 | 513.00 | 516.00 | 513.00 | 516.00 | 505.90 | 0.58% | 8,800 |
| Jan 20, 2026 | 512.00 | 516.00 | 510.00 | 513.00 | 502.96 | 0.39% | 6,300 |
| Jan 19, 2026 | 514.00 | 515.00 | 511.00 | 511.00 | 501.00 | -0.58% | 11,700 |
| Jan 16, 2026 | 513.00 | 518.00 | 512.00 | 514.00 | 503.94 | 0.59% | 17,200 |
| Jan 15, 2026 | 511.00 | 513.00 | 510.00 | 511.00 | 501.00 | 0.20% | 3,400 |
| Jan 14, 2026 | 509.00 | 511.00 | 508.00 | 510.00 | 500.02 | 0.20% | 4,000 |
| Jan 13, 2026 | 511.00 | 514.00 | 507.00 | 509.00 | 499.04 | -0.39% | 13,600 |
| Jan 9, 2026 | 505.00 | 514.00 | 498.00 | 511.00 | 501.00 | 1.79% | 51,600 |
| Jan 8, 2026 | 501.00 | 502.00 | 499.00 | 502.00 | 492.18 | 0.20% | 15,700 |
| Jan 7, 2026 | 502.00 | 504.00 | 499.00 | 501.00 | 491.20 | -0.60% | 9,700 |
| Jan 6, 2026 | 508.00 | 510.00 | 502.00 | 504.00 | 494.14 | 0.40% | 21,200 |
| Jan 5, 2026 | 500.00 | 503.00 | 499.00 | 502.00 | 492.18 | 0.60% | 26,400 |
| Dec 30, 2025 | 497.00 | 499.00 | 495.00 | 499.00 | 489.23 | 0.81% | 10,000 |
| Dec 29, 2025 | 491.00 | 497.00 | 490.00 | 495.00 | 485.31 | 1.23% | 18,700 |
| Dec 26, 2025 | 490.00 | 490.00 | 488.00 | 489.00 | 479.43 | -0.20% | 7,600 |
| Dec 25, 2025 | 488.00 | 490.00 | 488.00 | 490.00 | 480.41 | 0.41% | 7,800 |
| Dec 24, 2025 | 489.00 | 490.00 | 488.00 | 488.00 | 478.45 | -0.20% | 5,100 |
| Dec 23, 2025 | 491.00 | 491.00 | 488.00 | 489.00 | 479.43 | -0.20% | 7,900 |
| Dec 22, 2025 | 490.00 | 491.00 | 488.00 | 490.00 | 480.41 | - | 9,800 |
| Dec 19, 2025 | 490.00 | 490.00 | 489.00 | 490.00 | 480.41 | - | 2,900 |
| Dec 18, 2025 | 491.00 | 491.00 | 490.00 | 490.00 | 480.41 | -0.20% | 2,900 |
| Dec 17, 2025 | 489.00 | 491.00 | 489.00 | 491.00 | 481.39 | - | 2,300 |
| Dec 16, 2025 | 491.00 | 491.00 | 489.00 | 491.00 | 481.39 | 0.20% | 4,500 |
| Dec 15, 2025 | 491.00 | 491.00 | 487.00 | 490.00 | 480.41 | -0.20% | 5,500 |
| Dec 12, 2025 | 489.00 | 491.00 | 488.00 | 491.00 | 481.39 | 0.41% | 2,500 |
| Dec 11, 2025 | 489.00 | 489.00 | 488.00 | 489.00 | 479.43 | 0.20% | 1,500 |
| Dec 10, 2025 | 490.00 | 491.00 | 488.00 | 488.00 | 478.45 | -0.81% | 14,500 |
| Dec 9, 2025 | 491.00 | 492.00 | 490.00 | 492.00 | 482.37 | 0.20% | 3,600 |
| Dec 8, 2025 | 489.00 | 492.00 | 488.00 | 491.00 | 481.39 | 0.41% | 8,300 |
| Dec 5, 2025 | 489.00 | 489.00 | 487.00 | 489.00 | 479.43 | - | 4,400 |
| Dec 4, 2025 | 487.00 | 489.00 | 487.00 | 489.00 | 479.43 | 0.41% | 3,400 |
| Dec 3, 2025 | 486.00 | 488.00 | 486.00 | 487.00 | 477.47 | - | 3,900 |
| Dec 2, 2025 | 488.00 | 489.00 | 486.00 | 487.00 | 477.47 | -0.20% | 6,900 |
| Dec 1, 2025 | 489.00 | 489.00 | 486.00 | 488.00 | 478.45 | - | 7,200 |