Want to see JP:4975 full AI Analyst Report?
JCU CORPORATION (4975) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5,610.00 | 5,660.00 | 5,490.00 | 5,500.00 | 5,500.00 | -2.65% | 103,300 | 1.08 |
| Oct 29, 2026 | 5,710.00 | 5,730.00 | 5,610.00 | 5,650.00 | 5,650.00 | +0.00% | 148,900 | 1.56 |
| Oct 28, 2026 | 5,600.00 | 5,680.00 | 5,570.00 | 5,650.00 | 5,650.00 | +2.73% | 65,000 | 0.67 |
| Oct 27, 2026 | 5,480.00 | 5,540.00 | 5,460.00 | 5,500.00 | 5,500.00 | +3.97% | 68,700 | 0.70 |
| Oct 26, 2026 | 5,400.00 | 5,410.00 | 5,270.00 | 5,290.00 | 5,290.00 | -1.12% | 76,700 | 0.78 |
| Oct 23, 2026 | 5,310.00 | 5,370.00 | 5,180.00 | 5,350.00 | 5,350.00 | -0.56% | 133,700 | 1.36 |
| Oct 22, 2026 | 5,650.00 | 5,650.00 | 5,380.00 | 5,380.00 | 5,380.00 | -4.27% | 90,000 | 0.92 |
| Oct 21, 2026 | 5,600.00 | 5,660.00 | 5,580.00 | 5,620.00 | 5,620.00 | +2.55% | 52,800 | 0.54 |
| Oct 20, 2026 | 5,690.00 | 5,690.00 | 5,470.00 | 5,480.00 | 5,480.00 | -2.49% | 80,600 | 0.82 |
| Oct 19, 2026 | 5,430.00 | 5,660.00 | 5,360.00 | 5,620.00 | 5,620.00 | -0.71% | 99,100 | 1.00 |
| Oct 16, 2026 | 5,670.00 | 5,690.00 | 5,580.00 | 5,660.00 | 5,660.00 | +1.25% | 115,000 | 1.17 |
| Oct 15, 2026 | 5,780.00 | 5,820.00 | 5,530.00 | 5,590.00 | 5,590.00 | -6.52% | 137,600 | 1.44 |
| Oct 14, 2026 | 6,080.00 | 6,150.00 | 5,930.00 | 5,980.00 | 5,980.00 | -1.48% | 75,100 | 0.77 |
| Oct 13, 2026 | 6,200.00 | 6,260.00 | 6,020.00 | 6,070.00 | 6,070.00 | -2.88% | 71,800 | 0.74 |
| Oct 12, 2026 | 6,250.00 | 6,300.00 | 5,930.00 | 6,250.00 | 6,250.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 6,030.00 | 6,300.00 | 5,930.00 | 6,250.00 | 6,250.00 | +2.63% | 84,000 | 0.85 |
| Oct 08, 2026 | 6,130.00 | 6,160.00 | 6,050.00 | 6,090.00 | 6,090.00 | -2.25% | 63,000 | 0.64 |
| Oct 07, 2026 | 6,340.00 | 6,360.00 | 6,150.00 | 6,230.00 | 6,230.00 | -2.20% | 68,300 | 0.69 |
| Oct 06, 2026 | 6,250.00 | 6,400.00 | 6,190.00 | 6,370.00 | 6,370.00 | +1.43% | 112,200 | 1.14 |
| Oct 05, 2026 | 6,050.00 | 6,330.00 | 6,040.00 | 6,280.00 | 6,280.00 | +5.55% | 119,600 | 1.21 |
| Oct 02, 2026 | 5,950.00 | 6,020.00 | 5,890.00 | 5,950.00 | 5,950.00 | -0.17% | 60,000 | 0.61 |
| Oct 01, 2026 | 5,880.00 | 6,000.00 | 5,850.00 | 5,960.00 | 5,960.00 | +1.19% | 84,200 | 0.85 |
| Sep 30, 2026 | 5,890.00 | 5,940.00 | 5,830.00 | 5,890.00 | 5,890.00 | +1.38% | 72,200 | 0.72 |
| Sep 29, 2026 | 5,860.00 | 5,870.00 | 5,760.00 | 5,810.00 | 5,810.00 | +0.69% | 53,200 | 0.53 |
| Sep 28, 2026 | 5,930.00 | 5,990.00 | 5,860.00 | 5,860.00 | 5,770.00 | -0.17% | 61,800 | 0.62 |
| Sep 25, 2026 | 5,820.00 | 5,930.00 | 5,790.00 | 5,870.00 | 5,779.85 | +0.69% | 53,100 | 0.53 |
| Sep 24, 2026 | 5,880.00 | 5,890.00 | 5,830.00 | 5,830.00 | 5,740.46 | +0.52% | 49,500 | 0.49 |
| Sep 23, 2026 | 5,800.00 | 5,840.00 | 5,740.00 | 5,800.00 | 5,710.92 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 5,800.00 | 5,840.00 | 5,740.00 | 5,800.00 | 5,710.92 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 5,800.00 | 5,840.00 | 5,740.00 | 5,800.00 | 5,710.92 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 5,800.00 | 5,840.00 | 5,740.00 | 5,800.00 | 5,710.92 | +1.22% | 87,600 | 0.82 |
| Sep 17, 2026 | 5,890.00 | 5,890.00 | 5,730.00 | 5,730.00 | 5,642.00 | -2.39% | 59,500 | 0.55 |
| Sep 16, 2026 | 5,790.00 | 5,870.00 | 5,740.00 | 5,870.00 | 5,779.85 | +2.09% | 37,200 | 0.34 |
| Sep 15, 2026 | 5,750.00 | 5,870.00 | 5,730.00 | 5,750.00 | 5,661.69 | -0.52% | 85,300 | 0.79 |
| Sep 14, 2026 | 5,660.00 | 5,780.00 | 5,590.00 | 5,780.00 | 5,691.23 | +0.35% | 86,200 | 0.80 |
| Sep 11, 2026 | 5,580.00 | 5,770.00 | 5,520.00 | 5,760.00 | 5,671.54 | +0.70% | 125,200 | 1.17 |
| Sep 10, 2026 | 5,610.00 | 5,740.00 | 5,600.00 | 5,720.00 | 5,632.15 | +1.60% | 87,300 | 0.82 |
| Sep 09, 2026 | 5,550.00 | 5,650.00 | 5,550.00 | 5,630.00 | 5,543.53 | +1.99% | 95,400 | 0.90 |
| Sep 08, 2026 | 5,570.00 | 5,700.00 | 5,520.00 | 5,520.00 | 5,435.22 | -2.65% | 100,200 | 0.95 |
| Sep 07, 2026 | 5,560.00 | 5,680.00 | 5,530.00 | 5,670.00 | 5,582.92 | +3.85% | 109,000 | 1.03 |
| Sep 04, 2026 | 5,600.00 | 5,690.00 | 5,400.00 | 5,460.00 | 5,376.14 | -2.85% | 145,500 | 1.37 |
| Sep 03, 2026 | 5,660.00 | 5,690.00 | 5,580.00 | 5,620.00 | 5,533.69 | +0.72% | 86,900 | 0.81 |
| Sep 02, 2026 | 5,430.00 | 5,610.00 | 5,430.00 | 5,580.00 | 5,494.30 | +0.90% | 380,100 | 3.71 |
| Sep 01, 2026 | 5,390.00 | 5,620.00 | 5,370.00 | 5,530.00 | 5,445.07 | +1.84% | 165,200 | 1.64 |
| Aug 31, 2026 | 5,300.00 | 5,450.00 | 5,280.00 | 5,430.00 | 5,346.60 | +1.31% | 87,600 | 0.87 |
| Aug 28, 2026 | 5,570.00 | 5,590.00 | 5,340.00 | 5,360.00 | 5,277.68 | -3.77% | 111,400 | 1.11 |
| Aug 27, 2026 | 5,520.00 | 5,640.00 | 5,460.00 | 5,570.00 | 5,484.45 | +2.01% | 92,200 | 0.91 |
| Aug 26, 2026 | 5,410.00 | 5,470.00 | 5,350.00 | 5,460.00 | 5,376.14 | +0.92% | 66,900 | 0.66 |
| Aug 25, 2026 | 5,480.00 | 5,490.00 | 5,350.00 | 5,410.00 | 5,326.91 | -0.55% | 51,100 | 0.49 |
| Aug 24, 2026 | 5,450.00 | 5,500.00 | 5,400.00 | 5,440.00 | 5,356.45 | -0.18% | 65,500 | 0.63 |
