Canada markets close in 1 hour 57 minutes

JCU Corporation (4975.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
3,890.00-50.00 (-1.27%)
At close: 03:15PM JST
Time Period:
Jul 06, 2023 - Jul 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 20243,890.003,940.003,885.003,890.003,890.0025,200
Jul 04, 2024------
Jul 03, 20244,005.004,020.003,920.003,935.003,935.0041,400
Jul 02, 20244,040.004,150.004,035.004,070.004,070.0067,500
Jul 01, 20244,035.004,045.003,990.004,045.004,045.0024,700
Jun 28, 20243,960.004,020.003,920.003,995.003,995.0042,800
Jun 27, 20243,950.003,980.003,925.003,960.003,960.0037,400
Jun 26, 20243,930.004,000.003,925.003,955.003,955.0056,500
Jun 25, 20243,965.004,015.003,925.003,980.003,980.0022,800
Jun 24, 20243,970.004,000.003,945.003,965.003,965.0024,700
Jun 21, 20243,960.003,995.003,885.003,915.003,915.0058,400
Jun 20, 20243,840.003,990.003,840.003,975.003,975.0052,200
Jun 19, 20243,695.003,890.003,695.003,890.003,890.0046,100
Jun 18, 20243,720.003,720.003,650.003,695.003,695.0046,400
Jun 17, 20243,720.003,720.003,645.003,710.003,710.0034,600
Jun 14, 20243,650.003,800.003,650.003,755.003,755.0048,200
Jun 13, 20243,735.003,780.003,650.003,675.003,675.0042,000
Jun 12, 20243,700.003,870.003,700.003,790.003,790.0047,600
Jun 11, 20243,740.003,755.003,680.003,700.003,700.0019,800
Jun 10, 20243,700.003,775.003,700.003,750.003,750.0031,400
Jun 07, 20243,605.003,685.003,605.003,670.003,670.0017,000
Jun 06, 20243,650.003,665.003,605.003,635.003,635.0023,300
Jun 05, 20243,620.003,620.003,580.003,585.003,585.0022,400
Jun 04, 20243,655.003,690.003,615.003,640.003,640.0034,200
Jun 03, 20243,720.003,760.003,650.003,665.003,665.0029,500
May 31, 20243,675.003,705.003,630.003,680.003,680.0076,100
May 30, 20243,615.003,650.003,585.003,645.003,645.0035,500
May 29, 20243,710.003,730.003,625.003,640.003,640.0042,900
May 28, 20243,815.003,825.003,735.003,745.003,745.0015,600
May 27, 20243,765.003,835.003,755.003,815.003,815.0022,200
May 24, 20243,765.003,805.003,720.003,745.003,745.0038,800
May 23, 20243,770.003,840.003,755.003,805.003,805.0022,200
May 22, 20243,815.003,845.003,780.003,800.003,800.0026,900
May 21, 20243,665.003,825.003,655.003,800.003,800.0041,800
May 20, 20243,615.003,685.003,600.003,665.003,665.0054,500
May 17, 20243,740.003,740.003,680.003,725.003,725.0046,500
May 16, 20243,755.003,835.003,755.003,810.003,810.0027,000
May 15, 20243,900.003,900.003,750.003,755.003,755.0022,800
May 14, 20243,880.003,905.003,835.003,860.003,860.0037,300
May 13, 20244,010.004,020.003,780.003,875.003,875.0060,200
May 10, 20243,705.003,755.003,660.003,695.003,695.0039,800
May 09, 20243,690.003,750.003,690.003,725.003,725.0022,400
May 08, 20243,695.003,725.003,685.003,695.003,695.0029,600
May 07, 20243,690.003,710.003,640.003,690.003,690.0035,200
May 02, 20243,680.003,705.003,670.003,690.003,690.0018,800
May 01, 20243,740.003,765.003,710.003,745.003,745.0012,700
Apr 30, 20243,765.003,780.003,715.003,780.003,780.0016,100
Apr 26, 20243,680.003,755.003,625.003,740.003,740.0034,700
Apr 25, 20243,665.003,710.003,645.003,655.003,655.0019,500
Apr 24, 20243,660.003,700.003,640.003,675.003,675.0029,000
Apr 23, 20243,655.003,690.003,630.003,660.003,660.0025,200
Apr 22, 20243,650.003,655.003,590.003,655.003,655.0030,900
Apr 19, 20243,675.003,680.003,555.003,600.003,600.0030,600
Apr 18, 20243,620.003,770.003,600.003,735.003,735.0025,000
Apr 17, 20243,720.003,720.003,605.003,635.003,635.0026,900
Apr 16, 20243,670.003,670.003,610.003,670.003,670.0029,100
Apr 15, 20243,680.003,760.003,645.003,730.003,730.0028,600
Apr 12, 20243,765.003,795.003,735.003,740.003,740.0039,000
Apr 11, 20243,615.003,775.003,600.003,760.003,760.0057,600
Apr 10, 20243,700.003,745.003,645.003,660.003,660.0031,400
Apr 09, 20243,750.003,805.003,750.003,770.003,770.0024,600
Apr 08, 20243,895.003,895.003,790.003,815.003,815.0025,100
Apr 05, 20243,850.003,920.003,810.003,865.003,865.0031,700
Apr 04, 20243,860.003,940.003,825.003,900.003,900.0035,900
Apr 03, 20243,775.003,885.003,745.003,860.003,860.0043,800
Apr 02, 20243,825.003,865.003,810.003,815.003,815.0028,900
Apr 01, 20243,990.003,990.003,845.003,870.003,870.0023,000
Mar 29, 20243,855.003,975.003,840.003,950.003,950.0018,700
Mar 28, 20243,940.003,960.003,825.003,835.003,835.0056,600
Mar 28, 202435 Dividend
Mar 27, 20243,950.004,000.003,915.003,960.003,925.0054,000
Mar 26, 20243,805.003,910.003,805.003,905.003,870.4933,100
Mar 25, 20243,865.003,910.003,850.003,850.003,815.9730,800
Mar 22, 20243,945.003,950.003,900.003,900.003,865.5324,800
Mar 21, 20243,960.004,000.003,940.003,945.003,910.1331,700
Mar 19, 20243,940.003,960.003,840.003,905.003,870.4935,100
Mar 18, 20243,915.003,950.003,850.003,935.003,900.2246,400
Mar 15, 20243,895.003,970.003,870.003,915.003,880.4085,500
Mar 14, 20243,920.003,940.003,890.003,890.003,855.6239,300
Mar 13, 20243,930.003,935.003,840.003,880.003,845.7123,900
Mar 12, 20243,880.003,915.003,810.003,910.003,875.4430,400
Mar 11, 20243,935.003,940.003,885.003,910.003,875.4434,000
Mar 08, 20244,040.004,080.003,995.004,030.003,994.3847,600
Mar 07, 20244,200.004,200.004,040.004,050.004,014.2034,000
Mar 06, 20244,140.004,210.004,115.004,140.004,103.4160,200
Mar 05, 20244,145.004,165.004,115.004,150.004,113.3240,600
Mar 04, 20244,160.004,175.004,115.004,140.004,103.4144,400
Mar 01, 20244,270.004,290.004,160.004,175.004,138.1044,100
Feb 29, 20244,155.004,295.004,140.004,285.004,247.1390,500
Feb 28, 20244,105.004,200.004,100.004,180.004,143.0638,300
Feb 27, 20244,040.004,110.004,005.004,100.004,063.7651,800
Feb 26, 20244,120.004,155.004,025.004,025.003,989.4330,600
Feb 22, 20244,115.004,130.004,040.004,100.004,063.7629,600
Feb 21, 20244,130.004,135.004,025.004,045.004,009.2520,000
Feb 20, 20244,110.004,180.004,065.004,135.004,098.4543,600
Feb 19, 20244,095.004,095.004,000.004,040.004,004.2923,000
Feb 16, 20244,025.004,120.004,015.004,090.004,053.8545,300
Feb 15, 20243,955.004,055.003,955.004,025.003,989.4345,100
Feb 14, 20243,965.003,975.003,910.003,955.003,920.0434,400
Feb 13, 20243,910.003,990.003,855.003,985.003,949.7848,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...