Singapore markets closed

JCU Corporation (4975.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,940.00+5.00 (+0.13%)
At close: 03:15PM JST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jul 20243,905.003,955.003,865.003,940.003,940.0037,600
03 Jul 20244,005.004,020.003,920.003,935.003,935.0041,400
02 Jul 20244,040.004,150.004,035.004,070.004,070.0067,500
01 Jul 20244,035.004,045.003,990.004,045.004,045.0024,700
28 Jun 20243,960.004,020.003,920.003,995.003,995.0042,800
27 Jun 20243,950.003,980.003,925.003,960.003,960.0037,400
26 Jun 20243,930.004,000.003,925.003,955.003,955.0056,500
25 Jun 20243,965.004,015.003,925.003,980.003,980.0022,800
24 Jun 20243,970.004,000.003,945.003,965.003,965.0024,700
21 Jun 20243,960.003,995.003,885.003,915.003,915.0058,400
20 Jun 20243,840.003,990.003,840.003,975.003,975.0052,200
19 Jun 20243,695.003,890.003,695.003,890.003,890.0046,100
18 Jun 20243,720.003,720.003,650.003,695.003,695.0046,400
17 Jun 20243,720.003,720.003,645.003,710.003,710.0034,600
14 Jun 20243,650.003,800.003,650.003,755.003,755.0048,200
13 Jun 20243,735.003,780.003,650.003,675.003,675.0042,000
12 Jun 20243,700.003,870.003,700.003,790.003,790.0047,600
11 Jun 20243,740.003,755.003,680.003,700.003,700.0019,800
10 Jun 20243,700.003,775.003,700.003,750.003,750.0031,400
07 Jun 20243,605.003,685.003,605.003,670.003,670.0017,000
06 Jun 20243,650.003,665.003,605.003,635.003,635.0023,300
05 Jun 20243,620.003,620.003,580.003,585.003,585.0022,400
04 Jun 20243,655.003,690.003,615.003,640.003,640.0034,200
03 Jun 20243,720.003,760.003,650.003,665.003,665.0029,500
31 May 20243,675.003,705.003,630.003,680.003,680.0076,100
30 May 20243,615.003,650.003,585.003,645.003,645.0035,500
29 May 20243,710.003,730.003,625.003,640.003,640.0042,900
28 May 20243,815.003,825.003,735.003,745.003,745.0015,600
27 May 20243,765.003,835.003,755.003,815.003,815.0022,200
24 May 20243,765.003,805.003,720.003,745.003,745.0038,800
23 May 20243,770.003,840.003,755.003,805.003,805.0022,200
22 May 20243,815.003,845.003,780.003,800.003,800.0026,900
21 May 20243,665.003,825.003,655.003,800.003,800.0041,800
20 May 20243,615.003,685.003,600.003,665.003,665.0054,500
17 May 20243,740.003,740.003,680.003,725.003,725.0046,500
16 May 20243,755.003,835.003,755.003,810.003,810.0027,000
15 May 20243,900.003,900.003,750.003,755.003,755.0022,800
14 May 20243,880.003,905.003,835.003,860.003,860.0037,300
13 May 20244,010.004,020.003,780.003,875.003,875.0060,200
10 May 20243,705.003,755.003,660.003,695.003,695.0039,800
09 May 20243,690.003,750.003,690.003,725.003,725.0022,400
08 May 20243,695.003,725.003,685.003,695.003,695.0029,600
07 May 20243,690.003,710.003,640.003,690.003,690.0035,200
02 May 20243,680.003,705.003,670.003,690.003,690.0018,800
01 May 20243,740.003,765.003,710.003,745.003,745.0012,700
30 Apr 20243,765.003,780.003,715.003,780.003,780.0016,100
26 Apr 20243,680.003,755.003,625.003,740.003,740.0034,700
25 Apr 20243,665.003,710.003,645.003,655.003,655.0019,500
24 Apr 20243,660.003,700.003,640.003,675.003,675.0029,000
23 Apr 20243,655.003,690.003,630.003,660.003,660.0025,200
22 Apr 20243,650.003,655.003,590.003,655.003,655.0030,900
19 Apr 20243,675.003,680.003,555.003,600.003,600.0030,600
18 Apr 20243,620.003,770.003,600.003,735.003,735.0025,000
17 Apr 20243,720.003,720.003,605.003,635.003,635.0026,900
16 Apr 20243,670.003,670.003,610.003,670.003,670.0029,100
15 Apr 20243,680.003,760.003,645.003,730.003,730.0028,600
12 Apr 20243,765.003,795.003,735.003,740.003,740.0039,000
11 Apr 20243,615.003,775.003,600.003,760.003,760.0057,600
10 Apr 20243,700.003,745.003,645.003,660.003,660.0031,400
09 Apr 20243,750.003,805.003,750.003,770.003,770.0024,600
08 Apr 20243,895.003,895.003,790.003,815.003,815.0025,100
05 Apr 20243,850.003,920.003,810.003,865.003,865.0031,700
04 Apr 20243,860.003,940.003,825.003,900.003,900.0035,900
03 Apr 20243,775.003,885.003,745.003,860.003,860.0043,800
02 Apr 20243,825.003,865.003,810.003,815.003,815.0028,900
01 Apr 20243,990.003,990.003,845.003,870.003,870.0023,000
29 Mar 20243,855.003,975.003,840.003,950.003,950.0018,700
28 Mar 20243,940.003,960.003,825.003,835.003,835.0056,600
28 Mar 202435 Dividend
27 Mar 20243,950.004,000.003,915.003,960.003,925.0054,000
26 Mar 20243,805.003,910.003,805.003,905.003,870.4933,100
25 Mar 20243,865.003,910.003,850.003,850.003,815.9730,800
22 Mar 20243,945.003,950.003,900.003,900.003,865.5324,800
21 Mar 20243,960.004,000.003,940.003,945.003,910.1331,700
19 Mar 20243,940.003,960.003,840.003,905.003,870.4935,100
18 Mar 20243,915.003,950.003,850.003,935.003,900.2246,400
15 Mar 20243,895.003,970.003,870.003,915.003,880.4085,500
14 Mar 20243,920.003,940.003,890.003,890.003,855.6239,300
13 Mar 20243,930.003,935.003,840.003,880.003,845.7123,900
12 Mar 20243,880.003,915.003,810.003,910.003,875.4430,400
11 Mar 20243,935.003,940.003,885.003,910.003,875.4434,000
08 Mar 20244,040.004,080.003,995.004,030.003,994.3847,600
07 Mar 20244,200.004,200.004,040.004,050.004,014.2034,000
06 Mar 20244,140.004,210.004,115.004,140.004,103.4160,200
05 Mar 20244,145.004,165.004,115.004,150.004,113.3240,600
04 Mar 20244,160.004,175.004,115.004,140.004,103.4144,400
01 Mar 20244,270.004,290.004,160.004,175.004,138.1044,100
29 Feb 20244,155.004,295.004,140.004,285.004,247.1390,500
28 Feb 20244,105.004,200.004,100.004,180.004,143.0638,300
27 Feb 20244,040.004,110.004,005.004,100.004,063.7651,800
26 Feb 20244,120.004,155.004,025.004,025.003,989.4330,600
22 Feb 20244,115.004,130.004,040.004,100.004,063.7629,600
21 Feb 20244,130.004,135.004,025.004,045.004,009.2520,000
20 Feb 20244,110.004,180.004,065.004,135.004,098.4543,600
19 Feb 20244,095.004,095.004,000.004,040.004,004.2923,000
16 Feb 20244,025.004,120.004,015.004,090.004,053.8545,300
15 Feb 20243,955.004,055.003,955.004,025.003,989.4345,100
14 Feb 20243,965.003,975.003,910.003,955.003,920.0434,400
13 Feb 20243,910.003,990.003,855.003,985.003,949.7848,600
09 Feb 20243,970.004,045.003,900.003,905.003,870.4964,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...