JDC CORPORATION(JP:1887)
Â¥513.000.00 (0.00%)
JP:1887
JDC CORPORATION historical prices
Â¥513.00
At close:0.00 (0.00%)
Want to see JP:1887 full AI Analyst Report?
JDC CORPORATION (1887) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 514.00 | 517.00 | 512.00 | 513.00 | 513.00 | 0.00% | 176,500 | 0.60 |
| Nov 10, 2026 | 506.00 | 515.00 | 505.00 | 513.00 | 513.00 | +3.85% | 424,700 | 1.47 |
| Nov 09, 2026 | 501.00 | 503.00 | 499.00 | 501.00 | 501.00 | +1.42% | 334,800 | 1.16 |
| Nov 06, 2026 | 497.00 | 498.00 | 492.00 | 494.00 | 494.00 | -3.14% | 849,900 | 3.10 |
| Nov 05, 2026 | 508.00 | 514.00 | 506.00 | 510.00 | 510.00 | +1.80% | 396,200 | 1.47 |
| Nov 04, 2026 | 507.00 | 512.00 | 498.00 | 501.00 | 501.00 | -0.79% | 600,300 | 2.28 |
| Nov 03, 2026 | 505.00 | 508.00 | 504.00 | 505.00 | 505.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 507.00 | 508.00 | 504.00 | 505.00 | 505.00 | -0.59% | 183,900 | 0.68 |
| Oct 30, 2026 | 506.00 | 509.00 | 505.00 | 508.00 | 508.00 | +0.79% | 240,600 | 0.88 |
| Oct 29, 2026 | 503.00 | 505.00 | 501.00 | 504.00 | 504.00 | +0.40% | 818,100 | 3.06 |
| Oct 28, 2026 | 510.00 | 511.00 | 502.00 | 502.00 | 502.00 | -1.18% | 455,800 | 1.72 |
| Oct 27, 2026 | 513.00 | 513.00 | 506.00 | 508.00 | 508.00 | -1.17% | 324,200 | 1.21 |
| Oct 26, 2026 | 511.00 | 516.00 | 510.00 | 514.00 | 514.00 | +0.59% | 256,600 | 0.93 |
| Oct 23, 2026 | 512.00 | 512.00 | 505.00 | 511.00 | 511.00 | 0.00% | 257,500 | 0.93 |
| Oct 22, 2026 | 509.00 | 513.00 | 508.00 | 511.00 | 511.00 | +0.59% | 222,500 | 0.79 |
| Oct 21, 2026 | 506.00 | 510.00 | 505.00 | 508.00 | 508.00 | +1.20% | 243,000 | 0.84 |
| Oct 20, 2026 | 509.00 | 511.00 | 501.00 | 502.00 | 502.00 | -1.18% | 448,100 | 1.55 |
| Oct 19, 2026 | 516.00 | 517.00 | 507.00 | 508.00 | 508.00 | -1.55% | 355,600 | 1.23 |
| Oct 16, 2026 | 515.00 | 524.00 | 513.00 | 516.00 | 516.00 | +0.58% | 482,600 | 1.66 |
| Oct 15, 2026 | 511.00 | 521.00 | 504.00 | 513.00 | 513.00 | -0.58% | 797,800 | 2.87 |
| Oct 14, 2026 | 518.00 | 519.00 | 514.00 | 516.00 | 516.00 | -0.19% | 178,700 | 0.62 |
| Oct 13, 2026 | 512.00 | 518.00 | 510.00 | 517.00 | 517.00 | +1.57% | 222,400 | 0.72 |
| Oct 12, 2026 | 509.00 | 510.00 | 505.00 | 509.00 | 509.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 506.00 | 510.00 | 505.00 | 509.00 | 509.00 | +0.39% | 254,400 | 0.78 |
| Oct 08, 2026 | 513.00 | 513.00 | 503.00 | 507.00 | 507.00 | -1.36% | 449,200 | 1.39 |
| Oct 07, 2026 | 515.00 | 519.00 | 514.00 | 514.00 | 514.00 | -0.39% | 250,400 | 0.78 |
| Oct 06, 2026 | 518.00 | 520.00 | 515.00 | 516.00 | 516.00 | -0.39% | 204,900 | 0.63 |
| Oct 05, 2026 | 526.00 | 527.00 | 517.00 | 518.00 | 518.00 | -0.96% | 361,500 | 1.13 |
| Oct 02, 2026 | 532.00 | 532.00 | 522.00 | 523.00 | 523.00 | -2.24% | 320,100 | 1.00 |
| Oct 01, 2026 | 535.00 | 537.00 | 531.00 | 535.00 | 535.00 | -0.19% | 224,600 | 0.70 |
| Sep 30, 2026 | 535.00 | 539.00 | 532.00 | 536.00 | 536.00 | +0.75% | 187,400 | 0.58 |
| Sep 29, 2026 | 545.00 | 545.00 | 532.00 | 532.00 | 532.00 | -2.56% | 437,700 | 1.37 |
| Sep 28, 2026 | 546.00 | 547.00 | 543.00 | 546.00 | 546.00 | +0.18% | 177,900 | 0.56 |
| Sep 25, 2026 | 549.00 | 550.00 | 543.00 | 545.00 | 545.00 | -0.55% | 337,900 | 1.06 |
| Sep 24, 2026 | 552.00 | 552.00 | 547.00 | 548.00 | 548.00 | -0.36% | 208,200 | 0.65 |
| Sep 23, 2026 | 553.00 | 554.00 | 550.00 | 550.00 | 550.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 553.00 | 554.00 | 550.00 | 550.00 | 550.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 553.00 | 554.00 | 550.00 | 550.00 | 550.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 553.00 | 554.00 | 550.00 | 550.00 | 550.00 | -0.54% | 210,000 | 0.63 |
| Sep 17, 2026 | 548.00 | 555.00 | 548.00 | 553.00 | 553.00 | +0.91% | 142,200 | 0.43 |
| Sep 16, 2026 | 547.00 | 551.00 | 547.00 | 548.00 | 548.00 | +0.18% | 174,600 | 0.52 |
| Sep 15, 2026 | 548.00 | 550.00 | 545.00 | 547.00 | 547.00 | -0.36% | 140,300 | 0.42 |
| Sep 14, 2026 | 541.00 | 550.00 | 541.00 | 549.00 | 549.00 | +1.10% | 254,900 | 0.76 |
| Sep 11, 2026 | 541.00 | 548.00 | 540.00 | 543.00 | 543.00 | -1.09% | 214,600 | 0.64 |
| Sep 10, 2026 | 553.00 | 553.00 | 545.00 | 549.00 | 549.00 | -0.90% | 158,600 | 0.46 |
| Sep 09, 2026 | 548.00 | 556.00 | 546.00 | 554.00 | 554.00 | +0.36% | 274,300 | 0.80 |
| Sep 08, 2026 | 550.00 | 557.00 | 547.00 | 552.00 | 552.00 | -0.36% | 273,200 | 0.80 |
| Sep 07, 2026 | 553.00 | 555.00 | 550.00 | 554.00 | 554.00 | +0.54% | 166,300 | 0.48 |
| Sep 04, 2026 | 542.00 | 552.00 | 540.00 | 551.00 | 551.00 | +1.29% | 271,600 | 0.79 |
| Sep 03, 2026 | 543.00 | 548.00 | 540.00 | 544.00 | 544.00 | +0.37% | 306,400 | 0.90 |
