Tokyo - Delayed Quote JPY

JCU Corporation (4975.T)

Compare
3,380.00
-50.00
(-1.46%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Mar 18, 20253,435.003,490.003,375.003,380.003,380.0055,200
Mar 17, 20253,400.003,435.003,360.003,430.003,430.0047,000
Mar 14, 20253,330.003,400.003,325.003,395.003,395.0055,400
Mar 13, 20253,350.003,415.003,335.003,380.003,380.0071,300
Mar 12, 20253,310.003,350.003,305.003,350.003,350.0067,600
Mar 11, 20253,360.003,360.003,295.003,360.003,360.0043,600
Mar 10, 20253,410.003,440.003,375.003,395.003,395.0029,000
Mar 7, 20253,390.003,420.003,375.003,415.003,415.0041,100
Mar 6, 20253,465.003,495.003,455.003,460.003,460.0024,100
Mar 5, 20253,440.003,520.003,410.003,440.003,440.0067,100
Mar 4, 20253,400.003,445.003,365.003,395.003,395.0051,400
Mar 3, 20253,430.003,440.003,395.003,410.003,410.0042,000
Feb 28, 20253,450.003,450.003,380.003,400.003,400.0078,200
Feb 27, 20253,515.003,580.003,500.003,520.003,520.0049,100
Feb 26, 20253,560.003,595.003,460.003,460.003,460.0097,100
Feb 25, 20253,600.003,630.003,550.003,550.003,550.00108,200
Feb 21, 20253,720.003,745.003,645.003,665.003,665.0036,200
Feb 20, 20253,765.003,815.003,710.003,730.003,730.0030,700
Feb 19, 20253,870.003,890.003,795.003,835.003,835.0039,800
Feb 18, 20253,855.003,875.003,810.003,870.003,870.0030,800
Feb 17, 20253,920.003,950.003,855.003,885.003,885.0040,500
Feb 14, 20254,040.004,055.003,950.003,965.003,965.0038,300
Feb 13, 20254,005.004,065.003,995.004,040.004,040.0044,100
Feb 12, 20254,000.004,015.003,935.004,000.004,000.0051,000
Feb 10, 20253,845.003,985.003,840.003,935.003,935.0084,500
Feb 7, 20253,850.003,920.003,810.003,865.003,865.00188,700
Feb 6, 20253,655.003,655.003,605.003,640.003,640.0043,600
Feb 5, 20253,600.003,660.003,560.003,585.003,585.0043,400
Feb 4, 20253,585.003,640.003,580.003,585.003,585.0040,600
Feb 3, 20253,600.003,610.003,550.003,550.003,550.0073,300
Jan 31, 20253,620.003,640.003,595.003,625.003,625.0028,600
Jan 30, 20253,650.003,650.003,615.003,620.003,620.0031,400
Jan 29, 20253,650.003,655.003,620.003,625.003,625.0028,000
Jan 28, 20253,605.003,645.003,570.003,630.003,630.0036,500
Jan 27, 20253,635.003,665.003,595.003,605.003,605.0030,100
Jan 24, 20253,685.003,685.003,600.003,625.003,625.0019,300
Jan 23, 20253,615.003,655.003,590.003,640.003,640.0026,300
Jan 22, 20253,600.003,630.003,590.003,615.003,615.0024,600
Jan 21, 20253,575.003,610.003,550.003,595.003,595.0034,900
Jan 20, 20253,600.003,630.003,585.003,620.003,620.0018,300
Jan 17, 20253,540.003,565.003,525.003,560.003,560.0042,200
Jan 16, 20253,570.003,575.003,520.003,535.003,535.0053,200
Jan 15, 20253,585.003,650.003,575.003,605.003,605.0031,200
Jan 14, 20253,610.003,655.003,515.003,540.003,540.00112,300
Jan 10, 20253,740.003,750.003,670.003,680.003,680.0023,100
Jan 9, 20253,700.003,735.003,685.003,715.003,715.0035,300
Jan 8, 20253,745.003,770.003,705.003,720.003,720.0035,400
Jan 7, 20253,740.003,765.003,705.003,745.003,745.0034,500
Jan 6, 20253,870.003,885.003,740.003,760.003,760.0046,900
Dec 30, 20243,850.003,930.003,830.003,845.003,845.0033,700
Dec 27, 20243,830.003,875.003,785.003,845.003,845.0034,400
Dec 26, 20243,820.003,820.003,755.003,785.003,785.0038,100
Dec 25, 20243,760.003,820.003,755.003,820.003,820.0017,600
Dec 24, 20243,880.003,880.003,735.003,760.003,760.0036,700
Dec 23, 20243,840.003,885.003,810.003,880.003,880.0023,300
Dec 20, 20243,875.003,875.003,790.003,790.003,790.0060,700
Dec 19, 20243,775.003,920.003,755.003,890.003,890.0048,200
Dec 18, 20243,850.003,880.003,810.003,830.003,830.0021,300
Dec 17, 20243,950.003,950.003,825.003,845.003,845.0026,700
Dec 16, 20243,960.003,960.003,865.003,905.003,905.0021,100
Dec 13, 20243,870.003,910.003,855.003,895.003,895.0032,700
Dec 12, 20243,915.003,950.003,870.003,905.003,905.0050,600
Dec 11, 20243,920.003,945.003,870.003,880.003,880.0030,800
Dec 10, 20244,050.004,080.003,885.003,920.003,920.0071,300
Dec 9, 20244,000.004,025.003,970.004,000.004,000.0029,700
Dec 6, 20244,000.004,060.003,960.003,975.003,975.0040,300
Dec 5, 20243,975.004,040.003,950.004,005.004,005.0044,800
Dec 4, 20243,995.004,000.003,895.003,920.003,920.0048,700
Dec 3, 20243,995.004,070.003,970.004,015.004,015.0077,200
Dec 2, 20244,040.004,045.003,935.003,995.003,995.0071,300
Nov 29, 20243,930.004,075.003,930.004,050.004,050.0098,400
Nov 28, 20243,730.003,895.003,715.003,890.003,890.0062,000
Nov 27, 20243,795.003,795.003,725.003,750.003,750.0030,500
Nov 26, 20243,690.003,795.003,685.003,775.003,775.0068,400
Nov 25, 20243,780.003,805.003,710.003,710.003,710.0033,000
Nov 22, 20243,730.003,805.003,730.003,740.003,740.0028,300
Nov 21, 20243,730.003,750.003,710.003,730.003,730.0017,900
Nov 20, 20243,825.003,825.003,695.003,730.003,730.0037,300
Nov 19, 20243,750.003,825.003,725.003,825.003,825.0057,800
Nov 18, 20243,665.003,770.003,665.003,730.003,730.0027,000
Nov 15, 20243,870.003,870.003,690.003,695.003,695.0039,800
Nov 14, 20243,830.003,900.003,795.003,815.003,815.0037,300
Nov 13, 20243,815.003,920.003,800.003,840.003,840.0061,100
Nov 12, 20243,800.003,920.003,780.003,815.003,815.0037,000
Nov 11, 20243,900.003,955.003,850.003,850.003,850.0055,400
Nov 8, 20244,075.004,080.003,770.003,900.003,900.00145,500
Nov 7, 20243,475.003,600.003,475.003,585.003,585.0043,100
Nov 6, 20243,515.003,545.003,490.003,495.003,495.0022,000
Nov 5, 20243,480.003,505.003,435.003,480.003,480.0022,600
Nov 1, 20243,490.003,515.003,450.003,450.003,450.0026,200
Oct 31, 20243,420.003,585.003,410.003,560.003,560.0055,800
Oct 30, 20243,370.003,425.003,365.003,420.003,420.0083,600
Oct 29, 20243,320.003,360.003,310.003,350.003,350.0036,900
Oct 28, 20243,320.003,360.003,300.003,330.003,330.0034,700
Oct 25, 20243,360.003,360.003,280.003,300.003,300.0032,300
Oct 24, 20243,325.003,355.003,305.003,340.003,340.0023,100
Oct 23, 20243,390.003,425.003,360.003,370.003,370.0014,600
Oct 22, 20243,395.003,430.003,345.003,385.003,385.0030,300
Oct 21, 20243,390.003,425.003,375.003,415.003,415.0020,600
Oct 18, 20243,460.003,460.003,385.003,410.003,410.0021,100
Oct 17, 20243,500.003,500.003,325.003,440.003,440.0067,700
Oct 16, 20243,530.003,555.003,460.003,460.003,460.0041,500
Oct 15, 20243,600.003,615.003,560.003,590.003,590.0042,000
Oct 11, 20243,605.003,625.003,580.003,580.003,580.0025,400
Oct 10, 20243,635.003,635.003,590.003,600.003,600.0023,600
Oct 9, 20243,625.003,640.003,595.003,635.003,635.0019,600
Oct 8, 20243,580.003,630.003,580.003,630.003,630.0029,900
Oct 7, 20243,660.003,680.003,620.003,635.003,635.0026,000
Oct 4, 20243,540.003,610.003,525.003,590.003,590.0039,100
Oct 3, 20243,545.003,575.003,525.003,540.003,540.0024,300
Oct 2, 20243,455.003,510.003,450.003,475.003,475.0025,400
Oct 1, 20243,460.003,530.003,430.003,525.003,525.0031,800
Sep 30, 20243,490.003,515.003,450.003,485.003,485.0042,700
Sep 27, 2024 37.00 Dividend
Sep 27, 20243,555.003,580.003,520.003,560.003,560.0034,500
Sep 26, 20243,455.003,540.003,425.003,525.003,488.0079,900
Sep 25, 20243,465.003,475.003,420.003,455.003,418.7344,300
Sep 24, 20243,575.003,575.003,480.003,490.003,453.3724,400
Sep 20, 20243,490.003,540.003,460.003,505.003,468.2148,600
Sep 19, 20243,440.003,455.003,395.003,455.003,418.7368,500
Sep 18, 20243,440.003,450.003,350.003,370.003,334.6327,900
Sep 17, 20243,450.003,450.003,340.003,390.003,354.4228,100
Sep 13, 20243,425.003,465.003,390.003,420.003,384.1059,800
Sep 12, 20243,370.003,465.003,370.003,425.003,389.0537,100
Sep 11, 20243,320.003,385.003,320.003,345.003,309.8933,400
Sep 10, 20243,400.003,415.003,355.003,360.003,324.7334,900
Sep 9, 20243,245.003,355.003,235.003,350.003,314.8453,400
Sep 6, 20243,390.003,430.003,370.003,385.003,349.4738,700
Sep 5, 20243,435.003,460.003,380.003,410.003,374.2143,700
Sep 4, 20243,465.003,510.003,430.003,450.003,413.7941,700
Sep 3, 20243,570.003,625.003,545.003,600.003,562.2130,600
Sep 2, 20243,595.003,595.003,520.003,560.003,522.6323,600
Aug 30, 20243,515.003,600.003,490.003,585.003,547.3751,500
Aug 29, 20243,525.003,535.003,485.003,515.003,478.1023,100
Aug 28, 20243,505.003,575.003,500.003,570.003,532.5329,400
Aug 27, 20243,500.003,545.003,500.003,535.003,497.9024,900
Aug 26, 20243,555.003,575.003,485.003,505.003,468.2123,200
Aug 23, 20243,655.003,665.003,555.003,555.003,517.6928,900
Aug 22, 20243,590.003,675.003,585.003,640.003,601.7924,200
Aug 21, 20243,525.003,595.003,525.003,585.003,547.3718,800
Aug 20, 20243,515.003,615.003,515.003,570.003,532.5330,500
Aug 19, 20243,525.003,620.003,480.003,505.003,468.2151,400
Aug 16, 20243,525.003,565.003,480.003,550.003,512.7440,000
Aug 15, 20243,380.003,410.003,350.003,410.003,374.2131,200
Aug 14, 20243,380.003,400.003,335.003,380.003,344.5231,000
Aug 13, 20243,275.003,385.003,275.003,380.003,344.5237,100
Aug 9, 20243,295.003,335.003,200.003,310.003,275.2668,100
Aug 8, 20243,200.003,300.003,180.003,210.003,176.3165,300
Aug 7, 20243,255.003,415.003,130.003,340.003,304.9426,300
Aug 6, 20243,265.003,340.003,190.003,295.003,260.4163,300
Aug 5, 20243,220.003,260.002,951.003,055.003,022.9356,000
Aug 2, 20243,555.003,590.003,335.003,360.003,324.7343,700
Aug 1, 20243,770.003,780.003,670.003,705.003,666.1129,000
Jul 31, 20243,615.003,795.003,615.003,770.003,730.4323,200
Jul 30, 20243,745.003,745.003,685.003,685.003,646.3218,500
Jul 29, 20243,655.003,755.003,655.003,750.003,710.6420,600
Jul 26, 20243,610.003,640.003,585.003,590.003,552.3214,500
Jul 25, 20243,625.003,680.003,585.003,615.003,577.0633,200
Jul 24, 20243,700.003,750.003,670.003,680.003,641.3725,900
Jul 23, 20243,785.003,805.003,745.003,765.003,725.4821,300
Jul 22, 20243,870.003,870.003,705.003,715.003,676.0126,400
Jul 19, 20243,865.003,890.003,840.003,890.003,849.1714,600
Jul 18, 20243,890.003,915.003,860.003,860.003,819.4822,800
Jul 17, 20244,005.004,030.003,920.003,930.003,888.7517,400
Jul 16, 20243,995.004,015.003,955.003,995.003,953.0725,200
Jul 12, 20243,965.004,020.003,935.003,960.003,918.4320,700
Jul 11, 20244,070.004,090.003,975.004,015.003,972.8628,200
Jul 10, 20243,980.004,070.003,970.004,005.003,962.9641,600
Jul 9, 20243,800.003,985.003,800.003,950.003,908.5441,100
Jul 8, 20243,865.003,885.003,820.003,820.003,779.9022,600
Jul 5, 20243,890.003,940.003,885.003,890.003,849.1725,200
Jul 4, 20243,905.003,955.003,865.003,940.003,898.6437,600
Jul 3, 20244,005.004,020.003,920.003,935.003,893.7041,400
Jul 2, 20244,040.004,150.004,035.004,070.004,027.2867,500
Jul 1, 20244,035.004,045.003,990.004,045.004,002.5424,700
Jun 28, 20243,960.004,020.003,920.003,995.003,953.0742,800
Jun 27, 20243,950.003,980.003,925.003,960.003,918.4337,400
Jun 26, 20243,930.004,000.003,925.003,955.003,913.4956,500
Jun 25, 20243,965.004,015.003,925.003,980.003,938.2222,800
Jun 24, 20243,970.004,000.003,945.003,965.003,923.3824,700
Jun 21, 20243,960.003,995.003,885.003,915.003,873.9158,400
Jun 20, 20243,840.003,990.003,840.003,975.003,933.2852,200
Jun 19, 20243,695.003,890.003,695.003,890.003,849.1746,100
Jun 18, 20243,720.003,720.003,650.003,695.003,656.2246,400
Jun 17, 20243,720.003,720.003,645.003,710.003,671.0634,600
Jun 14, 20243,650.003,800.003,650.003,755.003,715.5948,200
Jun 13, 20243,735.003,780.003,650.003,675.003,636.4342,000
Jun 12, 20243,700.003,870.003,700.003,790.003,750.2247,600
Jun 11, 20243,740.003,755.003,680.003,700.003,661.1619,800
Jun 10, 20243,700.003,775.003,700.003,750.003,710.6431,400
Jun 7, 20243,605.003,685.003,605.003,670.003,631.4817,000
Jun 6, 20243,650.003,665.003,605.003,635.003,596.8523,300
Jun 5, 20243,620.003,620.003,580.003,585.003,547.3722,400
Jun 4, 20243,655.003,690.003,615.003,640.003,601.7934,200
Jun 3, 20243,720.003,760.003,650.003,665.003,626.5329,500
May 31, 20243,675.003,705.003,630.003,680.003,641.3776,100
May 30, 20243,615.003,650.003,585.003,645.003,606.7435,500
May 29, 20243,710.003,730.003,625.003,640.003,601.7942,900
May 28, 20243,815.003,825.003,735.003,745.003,705.6915,600
May 27, 20243,765.003,835.003,755.003,815.003,774.9622,200
May 24, 20243,765.003,805.003,720.003,745.003,705.6938,800
May 23, 20243,770.003,840.003,755.003,805.003,765.0622,200
May 22, 20243,815.003,845.003,780.003,800.003,760.1126,900
May 21, 20243,665.003,825.003,655.003,800.003,760.1141,800
May 20, 20243,615.003,685.003,600.003,665.003,626.5354,500
May 17, 20243,740.003,740.003,680.003,725.003,685.9046,500
May 16, 20243,755.003,835.003,755.003,810.003,770.0127,000
May 15, 20243,900.003,900.003,750.003,755.003,715.5922,800
May 14, 20243,880.003,905.003,835.003,860.003,819.4837,300
May 13, 20244,010.004,020.003,780.003,875.003,834.3360,200
May 10, 20243,705.003,755.003,660.003,695.003,656.2239,800
May 9, 20243,690.003,750.003,690.003,725.003,685.9022,400
May 8, 20243,695.003,725.003,685.003,695.003,656.2229,600
May 7, 20243,690.003,710.003,640.003,690.003,651.2735,200
May 2, 20243,680.003,705.003,670.003,690.003,651.2718,800
May 1, 20243,740.003,765.003,710.003,745.003,705.6912,700
Apr 30, 20243,765.003,780.003,715.003,780.003,740.3216,100
Apr 26, 20243,680.003,755.003,625.003,740.003,700.7434,700
Apr 25, 20243,665.003,710.003,645.003,655.003,616.6419,500
Apr 24, 20243,660.003,700.003,640.003,675.003,636.4329,000
Apr 23, 20243,655.003,690.003,630.003,660.003,621.5825,200
Apr 22, 20243,650.003,655.003,590.003,655.003,616.6430,900
Apr 19, 20243,675.003,680.003,555.003,600.003,562.2130,600
Apr 18, 20243,620.003,770.003,600.003,735.003,695.8025,000
Apr 17, 20243,720.003,720.003,605.003,635.003,596.8526,900
Apr 16, 20243,670.003,670.003,610.003,670.003,631.4829,100
Apr 15, 20243,680.003,760.003,645.003,730.003,690.8528,600
Apr 12, 20243,765.003,795.003,735.003,740.003,700.7439,000
Apr 11, 20243,615.003,775.003,600.003,760.003,720.5357,600
Apr 10, 20243,700.003,745.003,645.003,660.003,621.5831,400
Apr 9, 20243,750.003,805.003,750.003,770.003,730.4324,600
Apr 8, 20243,895.003,895.003,790.003,815.003,774.9625,100
Apr 5, 20243,850.003,920.003,810.003,865.003,824.4331,700
Apr 4, 20243,860.003,940.003,825.003,900.003,859.0635,900
Apr 3, 20243,775.003,885.003,745.003,860.003,819.4843,800
Apr 2, 20243,825.003,865.003,810.003,815.003,774.9628,900
Apr 1, 20243,990.003,990.003,845.003,870.003,829.3823,000
Mar 29, 20243,855.003,975.003,840.003,950.003,908.5418,700
Mar 28, 2024 35.00 Dividend
Mar 28, 20243,940.003,960.003,825.003,835.003,794.7556,600
Mar 27, 20243,950.004,000.003,915.003,960.003,883.8054,000
Mar 26, 20243,805.003,910.003,805.003,905.003,829.8633,100
Mar 25, 20243,865.003,910.003,850.003,850.003,775.9230,800
Mar 22, 20243,945.003,950.003,900.003,900.003,824.9624,800
Mar 21, 20243,960.004,000.003,940.003,945.003,869.0931,700
Mar 19, 20243,940.003,960.003,840.003,905.003,829.8635,100
Mar 18, 20243,915.003,950.003,850.003,935.003,859.2846,400