Singapore markets open in 4 hours 1 minute
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,509.01 +33.92 (+0.62%) Dow
39,331.85 +162.33 (+0.41%) Nasdaq
18,028.76 +149.46 (+0.84%) Bitcoin USD
61,927.59 -1,342.70 (-2.12%) CMC Crypto 200
1,331.75 -12.76 (-0.95%)
JVCKENWOOD Corporation (6632.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 890.00 | 893.00 | 871.00 | 879.00 | 879.00 | 1,368,200 |
| 01 Jul 2024 | 935.00 | 935.00 | 898.00 | 899.00 | 899.00 | 1,209,900 |
| 28 Jun 2024 | 948.00 | 956.00 | 926.00 | 932.00 | 932.00 | 681,400 |
| 27 Jun 2024 | 939.00 | 942.00 | 929.00 | 939.00 | 939.00 | 695,400 |
| 26 Jun 2024 | 922.00 | 939.00 | 916.00 | 938.00 | 938.00 | 826,500 |
| 25 Jun 2024 | 921.00 | 941.00 | 919.00 | 926.00 | 926.00 | 798,700 |
| 24 Jun 2024 | 970.00 | 972.00 | 921.00 | 924.00 | 924.00 | 1,526,000 |
| 21 Jun 2024 | 940.00 | 975.00 | 939.00 | 956.00 | 956.00 | 2,469,900 |
| 20 Jun 2024 | 897.00 | 937.00 | 897.00 | 937.00 | 937.00 | 1,149,400 |
| 19 Jun 2024 | 906.00 | 909.00 | 890.00 | 908.00 | 908.00 | 735,400 |
| 18 Jun 2024 | 884.00 | 905.00 | 874.00 | 899.00 | 899.00 | 996,500 |
| 17 Jun 2024 | 917.00 | 924.00 | 883.00 | 888.00 | 888.00 | 1,335,500 |
| 14 Jun 2024 | 898.00 | 930.00 | 895.00 | 930.00 | 930.00 | 1,067,000 |
| 13 Jun 2024 | 920.00 | 920.00 | 901.00 | 907.00 | 907.00 | 774,000 |
| 12 Jun 2024 | 906.00 | 927.00 | 904.00 | 918.00 | 918.00 | 838,000 |
| 11 Jun 2024 | 946.00 | 963.00 | 914.00 | 918.00 | 918.00 | 2,200,000 |
| 10 Jun 2024 | 924.00 | 939.00 | 921.00 | 939.00 | 939.00 | 1,016,600 |
| 07 Jun 2024 | 915.00 | 931.00 | 914.00 | 926.00 | 926.00 | 1,679,800 |
| 06 Jun 2024 | 888.00 | 913.00 | 883.00 | 913.00 | 913.00 | 1,235,400 |
| 05 Jun 2024 | 870.00 | 898.00 | 870.00 | 882.00 | 882.00 | 1,237,500 |
| 04 Jun 2024 | 878.00 | 885.00 | 869.00 | 877.00 | 877.00 | 871,900 |
| 03 Jun 2024 | 869.00 | 895.00 | 866.00 | 886.00 | 886.00 | 1,353,700 |
| 31 May 2024 | 839.00 | 862.00 | 832.00 | 862.00 | 862.00 | 1,837,400 |
| 30 May 2024 | 836.00 | 837.00 | 802.00 | 825.00 | 825.00 | 1,114,400 |
| 29 May 2024 | 855.00 | 866.00 | 837.00 | 841.00 | 841.00 | 1,483,800 |
| 28 May 2024 | 830.00 | 849.00 | 828.00 | 843.00 | 843.00 | 830,500 |
| 27 May 2024 | 834.00 | 838.00 | 822.00 | 828.00 | 828.00 | 554,000 |
| 24 May 2024 | 825.00 | 833.00 | 809.00 | 828.00 | 828.00 | 1,052,600 |
| 23 May 2024 | 834.00 | 849.00 | 826.00 | 844.00 | 844.00 | 992,200 |
| 22 May 2024 | 828.00 | 849.00 | 826.00 | 834.00 | 834.00 | 1,140,200 |
| 21 May 2024 | 828.00 | 841.00 | 827.00 | 830.00 | 830.00 | 745,600 |
| 20 May 2024 | 817.00 | 833.00 | 816.00 | 828.00 | 828.00 | 829,800 |
| 17 May 2024 | 830.00 | 845.00 | 822.00 | 822.00 | 822.00 | 814,100 |
| 16 May 2024 | 826.00 | 839.00 | 825.00 | 831.00 | 831.00 | 932,300 |
| 15 May 2024 | 816.00 | 831.00 | 816.00 | 829.00 | 829.00 | 691,100 |
| 14 May 2024 | 821.00 | 827.00 | 815.00 | 816.00 | 816.00 | 711,800 |
| 13 May 2024 | 806.00 | 823.00 | 795.00 | 821.00 | 821.00 | 1,047,400 |
| 10 May 2024 | 852.00 | 854.00 | 818.00 | 820.00 | 820.00 | 1,398,600 |
| 09 May 2024 | 827.00 | 856.00 | 824.00 | 846.00 | 846.00 | 1,260,100 |
| 08 May 2024 | 830.00 | 845.00 | 826.00 | 829.00 | 829.00 | 2,365,200 |
| 07 May 2024 | 811.00 | 814.00 | 791.00 | 804.00 | 804.00 | 1,249,500 |
| 02 May 2024 | 822.00 | 829.00 | 797.00 | 802.00 | 802.00 | 1,251,100 |
| 01 May 2024 | 802.00 | 837.00 | 798.00 | 822.00 | 822.00 | 1,821,600 |
| 30 Apr 2024 | 797.00 | 831.00 | 776.00 | 804.00 | 804.00 | 4,083,400 |
| 26 Apr 2024 | 818.00 | 833.00 | 810.00 | 827.00 | 827.00 | 1,968,100 |
| 25 Apr 2024 | 820.00 | 826.00 | 806.00 | 806.00 | 806.00 | 1,792,300 |
| 24 Apr 2024 | 840.00 | 855.00 | 821.00 | 826.00 | 826.00 | 2,902,600 |
| 23 Apr 2024 | 854.00 | 887.00 | 837.00 | 844.00 | 844.00 | 5,008,100 |
| 22 Apr 2024 | 845.00 | 849.00 | 835.00 | 839.00 | 839.00 | 822,900 |
| 19 Apr 2024 | 852.00 | 858.00 | 831.00 | 842.00 | 842.00 | 1,521,800 |
| 18 Apr 2024 | 860.00 | 872.00 | 852.00 | 861.00 | 861.00 | 1,710,800 |
| 17 Apr 2024 | 880.00 | 880.00 | 853.00 | 865.00 | 865.00 | 1,338,200 |
| 16 Apr 2024 | 901.00 | 906.00 | 871.00 | 877.00 | 877.00 | 1,737,600 |
| 15 Apr 2024 | 905.00 | 921.00 | 889.00 | 913.00 | 913.00 | 1,204,000 |
| 12 Apr 2024 | 915.00 | 926.00 | 910.00 | 920.00 | 920.00 | 708,900 |
| 11 Apr 2024 | 913.00 | 915.00 | 904.00 | 912.00 | 912.00 | 691,300 |
| 10 Apr 2024 | 926.00 | 926.00 | 915.00 | 923.00 | 923.00 | 600,300 |
| 09 Apr 2024 | 922.00 | 933.00 | 916.00 | 927.00 | 927.00 | 869,400 |
| 08 Apr 2024 | 925.00 | 929.00 | 912.00 | 918.00 | 918.00 | 704,700 |
| 05 Apr 2024 | 921.00 | 928.00 | 904.00 | 918.00 | 918.00 | 1,143,600 |
| 04 Apr 2024 | 935.00 | 942.00 | 924.00 | 935.00 | 935.00 | 1,126,300 |
| 03 Apr 2024 | 918.00 | 935.00 | 910.00 | 928.00 | 928.00 | 968,200 |
| 02 Apr 2024 | 926.00 | 947.00 | 924.00 | 928.00 | 928.00 | 776,000 |
| 01 Apr 2024 | 945.00 | 945.00 | 924.00 | 926.00 | 926.00 | 842,900 |
| 29 Mar 2024 | 933.00 | 948.00 | 923.00 | 946.00 | 946.00 | 614,000 |
| 28 Mar 2024 | 933.00 | 951.00 | 921.00 | 928.00 | 928.00 | 1,156,100 |
| 28 Mar 2024 | 12 Dividend | |||||
| 27 Mar 2024 | 942.00 | 948.00 | 929.00 | 944.00 | 932.00 | 1,026,600 |
| 26 Mar 2024 | 940.00 | 942.00 | 920.00 | 929.00 | 917.19 | 1,434,900 |
| 25 Mar 2024 | 962.00 | 963.00 | 940.00 | 954.00 | 941.87 | 1,325,600 |
| 22 Mar 2024 | 938.00 | 966.00 | 934.00 | 962.00 | 949.77 | 1,628,300 |
| 21 Mar 2024 | 945.00 | 952.00 | 933.00 | 940.00 | 928.05 | 1,592,400 |
| 19 Mar 2024 | 911.00 | 926.00 | 905.00 | 924.00 | 912.25 | 1,973,700 |
| 18 Mar 2024 | 905.00 | 917.00 | 893.00 | 917.00 | 905.34 | 1,722,500 |
| 15 Mar 2024 | 899.00 | 914.00 | 882.00 | 890.00 | 878.69 | 2,414,200 |
| 14 Mar 2024 | 865.00 | 895.00 | 859.00 | 895.00 | 883.62 | 2,314,100 |
| 13 Mar 2024 | 870.00 | 872.00 | 833.00 | 855.00 | 844.13 | 2,520,300 |
| 12 Mar 2024 | 849.00 | 867.00 | 836.00 | 866.00 | 854.99 | 1,670,800 |
| 11 Mar 2024 | 869.00 | 872.00 | 845.00 | 855.00 | 844.13 | 2,075,800 |
| 08 Mar 2024 | 874.00 | 926.00 | 871.00 | 875.00 | 863.88 | 3,396,600 |
| 07 Mar 2024 | 886.00 | 908.00 | 868.00 | 878.00 | 866.84 | 3,340,800 |
| 06 Mar 2024 | 834.00 | 887.00 | 833.00 | 887.00 | 875.72 | 2,343,700 |
| 05 Mar 2024 | 830.00 | 850.00 | 821.00 | 843.00 | 832.28 | 1,490,400 |
| 04 Mar 2024 | 870.00 | 878.00 | 827.00 | 837.00 | 826.36 | 2,544,300 |
| 01 Mar 2024 | 830.00 | 874.00 | 818.00 | 866.00 | 854.99 | 3,995,400 |
| 29 Feb 2024 | 753.00 | 830.00 | 750.00 | 830.00 | 819.45 | 5,821,700 |
| 28 Feb 2024 | 732.00 | 755.00 | 731.00 | 751.00 | 741.45 | 1,572,300 |
| 27 Feb 2024 | 737.00 | 752.00 | 731.00 | 734.00 | 724.67 | 1,541,900 |
| 26 Feb 2024 | 720.00 | 746.00 | 718.00 | 737.00 | 727.63 | 1,844,600 |
| 22 Feb 2024 | 708.00 | 714.00 | 705.00 | 713.00 | 703.94 | 707,800 |
| 21 Feb 2024 | 705.00 | 709.00 | 701.00 | 708.00 | 699.00 | 637,400 |
| 20 Feb 2024 | 714.00 | 719.00 | 705.00 | 707.00 | 698.01 | 1,005,200 |
| 19 Feb 2024 | 706.00 | 718.00 | 703.00 | 715.00 | 705.91 | 1,103,800 |
| 16 Feb 2024 | 700.00 | 712.00 | 695.00 | 708.00 | 699.00 | 1,879,900 |
| 15 Feb 2024 | 716.00 | 721.00 | 700.00 | 700.00 | 691.10 | 1,052,300 |
| 14 Feb 2024 | 710.00 | 722.00 | 705.00 | 713.00 | 703.94 | 2,129,400 |
| 13 Feb 2024 | 716.00 | 717.00 | 696.00 | 708.00 | 699.00 | 2,620,900 |
| 09 Feb 2024 | 687.00 | 729.00 | 687.00 | 724.00 | 714.80 | 5,175,500 |
| 08 Feb 2024 | 647.00 | 661.00 | 641.00 | 654.00 | 645.69 | 1,435,400 |
| 07 Feb 2024 | 635.00 | 659.00 | 631.00 | 657.00 | 648.65 | 1,928,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.