Want to see JP:9835 full AI Analyst Report?
Juntendo Co., Ltd. (9835) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 512.00 | 514.00 | 512.00 | 512.00 | 512.00 | -0.19% | 3,800 | 0.76 |
| Oct 29, 2026 | 513.00 | 515.00 | 512.00 | 513.00 | 513.00 | -0.19% | 3,400 | 0.69 |
| Oct 28, 2026 | 512.00 | 514.00 | 512.00 | 514.00 | 514.00 | +0.39% | 3,400 | 0.69 |
| Oct 27, 2026 | 512.00 | 513.00 | 512.00 | 512.00 | 512.00 | +0.00% | 2,100 | 0.43 |
| Oct 26, 2026 | 515.00 | 515.00 | 511.00 | 512.00 | 512.00 | -0.39% | 1,000 | 0.20 |
| Oct 23, 2026 | 511.00 | 515.00 | 511.00 | 514.00 | 514.00 | -0.19% | 2,300 | 0.46 |
| Oct 22, 2026 | 517.00 | 517.00 | 512.00 | 515.00 | 515.00 | +0.00% | 2,600 | 0.52 |
| Oct 21, 2026 | 511.00 | 517.00 | 511.00 | 515.00 | 515.00 | +0.78% | 2,100 | 0.42 |
| Oct 20, 2026 | 517.00 | 517.00 | 510.00 | 511.00 | 511.00 | -0.58% | 1,900 | 0.38 |
| Oct 19, 2026 | 516.00 | 516.00 | 514.00 | 514.00 | 514.00 | -0.58% | 1,600 | 0.32 |
| Oct 16, 2026 | 521.00 | 522.00 | 517.00 | 517.00 | 517.00 | -1.52% | 2,800 | 0.56 |
| Oct 15, 2026 | 522.00 | 525.00 | 517.00 | 525.00 | 525.00 | +0.57% | 3,900 | 0.79 |
| Oct 14, 2026 | 532.00 | 533.00 | 511.00 | 522.00 | 522.00 | -2.25% | 8,200 | 1.71 |
| Oct 13, 2026 | 540.00 | 540.00 | 505.00 | 534.00 | 534.00 | -0.19% | 17,000 | 3.74 |
| Oct 12, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 516.00 | 549.00 | 501.00 | 535.00 | 535.00 | +4.70% | 67,900 | 19.19 |
| Oct 08, 2026 | 513.00 | 513.00 | 511.00 | 511.00 | 511.00 | -0.39% | 1,300 | 0.36 |
| Oct 07, 2026 | 510.00 | 513.00 | 510.00 | 513.00 | 513.00 | +0.39% | 3,300 | 0.84 |
| Oct 06, 2026 | 511.00 | 512.00 | 510.00 | 511.00 | 511.00 | +0.00% | 3,100 | 0.79 |
| Oct 05, 2026 | 510.00 | 512.00 | 510.00 | 511.00 | 511.00 | +0.00% | 1,900 | 0.48 |
| Oct 02, 2026 | 513.00 | 513.00 | 510.00 | 511.00 | 511.00 | +0.00% | 2,000 | 0.50 |
| Oct 01, 2026 | 511.00 | 511.00 | 510.00 | 511.00 | 511.00 | +0.00% | 1,700 | 0.43 |
| Sep 30, 2026 | 512.00 | 512.00 | 510.00 | 511.00 | 511.00 | +0.00% | 1,800 | 0.45 |
| Sep 29, 2026 | 514.00 | 514.00 | 511.00 | 511.00 | 511.00 | -0.58% | 1,000 | 0.25 |
| Sep 28, 2026 | 512.00 | 514.00 | 510.00 | 514.00 | 514.00 | +0.19% | 1,400 | 0.35 |
| Sep 25, 2026 | 511.00 | 513.00 | 510.00 | 513.00 | 513.00 | +0.59% | 2,500 | 0.62 |
| Sep 24, 2026 | 509.00 | 511.00 | 509.00 | 510.00 | 510.00 | +0.20% | 2,300 | 0.56 |
| Sep 23, 2026 | 509.00 | 510.00 | 508.00 | 509.00 | 509.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 509.00 | 510.00 | 508.00 | 509.00 | 509.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 509.00 | 510.00 | 508.00 | 509.00 | 509.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 509.00 | 510.00 | 508.00 | 509.00 | 509.00 | +0.20% | 9,400 | 2.12 |
| Sep 17, 2026 | 508.00 | 510.00 | 507.00 | 508.00 | 508.00 | +0.00% | 1,200 | 0.27 |
| Sep 16, 2026 | 507.00 | 509.00 | 507.00 | 508.00 | 508.00 | +0.00% | 1,300 | 0.28 |
| Sep 15, 2026 | 507.00 | 509.00 | 507.00 | 508.00 | 508.00 | +0.20% | 900 | 0.19 |
| Sep 14, 2026 | 508.00 | 508.00 | 506.00 | 507.00 | 507.00 | -0.20% | 700 | 0.15 |
| Sep 11, 2026 | 509.00 | 509.00 | 508.00 | 508.00 | 508.00 | -0.20% | 1,500 | 0.32 |
| Sep 10, 2026 | 510.00 | 511.00 | 508.00 | 509.00 | 509.00 | -0.20% | 3,500 | 0.74 |
| Sep 09, 2026 | 510.00 | 510.00 | 507.00 | 510.00 | 510.00 | +0.00% | 2,500 | 0.53 |
| Sep 08, 2026 | 510.00 | 511.00 | 506.00 | 510.00 | 510.00 | +0.00% | 4,000 | 0.86 |
| Sep 07, 2026 | 512.00 | 512.00 | 506.00 | 510.00 | 510.00 | +0.20% | 3,600 | 0.72 |
| Sep 04, 2026 | 509.00 | 513.00 | 506.00 | 509.00 | 509.00 | +0.39% | 2,300 | 0.46 |
| Sep 03, 2026 | 506.00 | 511.00 | 506.00 | 507.00 | 507.00 | -0.20% | 2,600 | 0.52 |
| Sep 02, 2026 | 508.00 | 511.00 | 507.00 | 508.00 | 508.00 | +0.20% | 2,700 | 0.53 |
| Sep 01, 2026 | 509.00 | 511.00 | 507.00 | 507.00 | 507.00 | -0.39% | 3,400 | 0.67 |
| Aug 31, 2026 | 509.00 | 510.00 | 506.00 | 509.00 | 509.00 | -0.20% | 2,000 | 0.38 |
| Aug 28, 2026 | 512.00 | 512.00 | 508.00 | 510.00 | 510.00 | -0.78% | 4,700 | 0.90 |
| Aug 27, 2026 | 515.00 | 515.00 | 505.00 | 514.00 | 514.00 | +0.19% | 16,200 | 3.24 |
| Aug 26, 2026 | 514.00 | 514.00 | 511.00 | 513.00 | 513.00 | -0.39% | 4,900 | 0.99 |
| Aug 25, 2026 | 515.00 | 517.00 | 514.00 | 515.00 | 515.00 | +0.00% | 2,700 | 0.54 |
| Aug 24, 2026 | 520.00 | 520.00 | 515.00 | 515.00 | 515.00 | +0.19% | 5,100 | 1.02 |
