JCU Corporation 4975
TSE · Japan · Process Industries
¥5,960.00+70.00 (+1.19%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥5,960.00 | +1.19% | ¥5,880.00 | ¥6,000.00 | ¥5,850.00 | 84.20K |
| 2026-09-30 | ¥5,890.00 | +1.38% | ¥5,890.00 | ¥5,940.00 | ¥5,830.00 | 72.20K |
| 2026-09-29 | ¥5,810.00 | -0.85% | ¥5,860.00 | ¥5,870.00 | ¥5,760.00 | 53.20K |
| 2026-09-28 | ¥5,860.00 | -0.17% | ¥5,930.00 | ¥5,990.00 | ¥5,860.00 | 61.80K |
| 2026-09-25 | ¥5,870.00 | +0.69% | ¥5,820.00 | ¥5,930.00 | ¥5,790.00 | 53.10K |
| 2026-09-24 | ¥5,830.00 | +0.52% | ¥5,880.00 | ¥5,890.00 | ¥5,830.00 | 49.50K |
| 2026-09-18 | ¥5,800.00 | +1.22% | ¥5,800.00 | ¥5,840.00 | ¥5,740.00 | 87.60K |
| 2026-09-17 | ¥5,730.00 | -2.39% | ¥5,890.00 | ¥5,890.00 | ¥5,730.00 | 59.50K |
| 2026-09-16 | ¥5,870.00 | +2.09% | ¥5,790.00 | ¥5,870.00 | ¥5,740.00 | 37.20K |
| 2026-09-15 | ¥5,750.00 | -0.52% | ¥5,750.00 | ¥5,870.00 | ¥5,730.00 | 85.30K |
| 2026-09-14 | ¥5,780.00 | +0.35% | ¥5,660.00 | ¥5,780.00 | ¥5,590.00 | 86.20K |
| 2026-09-11 | ¥5,760.00 | +0.70% | ¥5,580.00 | ¥5,770.00 | ¥5,520.00 | 125.20K |
| 2026-09-10 | ¥5,720.00 | +1.60% | ¥5,610.00 | ¥5,740.00 | ¥5,600.00 | 87.30K |
| 2026-09-09 | ¥5,630.00 | +1.99% | ¥5,550.00 | ¥5,650.00 | ¥5,550.00 | 95.40K |
| 2026-09-08 | ¥5,520.00 | -2.65% | ¥5,570.00 | ¥5,700.00 | ¥5,520.00 | 100.20K |
| 2026-09-07 | ¥5,670.00 | +3.85% | ¥5,560.00 | ¥5,680.00 | ¥5,530.00 | 109.00K |
| 2026-09-04 | ¥5,460.00 | -2.85% | ¥5,600.00 | ¥5,690.00 | ¥5,400.00 | 145.50K |
| 2026-09-03 | ¥5,620.00 | +0.72% | ¥5,660.00 | ¥5,690.00 | ¥5,580.00 | 86.90K |
| 2026-09-02 | ¥5,580.00 | +0.90% | ¥5,430.00 | ¥5,610.00 | ¥5,430.00 | 380.10K |
| 2026-09-01 | ¥5,530.00 | +1.84% | ¥5,390.00 | ¥5,620.00 | ¥5,370.00 | 165.20K |
| 2026-08-31 | ¥5,430.00 | +1.31% | ¥5,300.00 | ¥5,450.00 | ¥5,280.00 | 87.60K |
| 2026-08-28 | ¥5,360.00 | -3.77% | ¥5,570.00 | ¥5,590.00 | ¥5,340.00 | 111.40K |
| 2026-08-27 | ¥5,570.00 | +2.01% | ¥5,520.00 | ¥5,640.00 | ¥5,460.00 | 92.20K |
| 2026-08-26 | ¥5,460.00 | +0.92% | ¥5,410.00 | ¥5,470.00 | ¥5,350.00 | 66.90K |
| 2026-08-25 | ¥5,410.00 | -0.55% | ¥5,480.00 | ¥5,490.00 | ¥5,350.00 | 51.10K |
| 2026-08-24 | ¥5,440.00 | -0.18% | ¥5,450.00 | ¥5,500.00 | ¥5,400.00 | 65.50K |
| 2026-08-21 | ¥5,450.00 | +0.18% | ¥5,340.00 | ¥5,490.00 | ¥5,320.00 | 84.70K |
| 2026-08-20 | ¥5,440.00 | +3.03% | ¥5,330.00 | ¥5,480.00 | ¥5,290.00 | 120.30K |
| 2026-08-19 | ¥5,280.00 | -3.30% | ¥5,200.00 | ¥5,320.00 | ¥5,160.00 | 184.40K |
| 2026-08-18 | ¥5,460.00 | -4.88% | ¥5,720.00 | ¥5,720.00 | ¥5,460.00 | 128.50K |
| 2026-08-17 | ¥5,740.00 | +2.50% | ¥5,610.00 | ¥5,740.00 | ¥5,590.00 | 81.20K |
| 2026-08-14 | ¥5,600.00 | -1.23% | ¥5,750.00 | ¥5,780.00 | ¥5,590.00 | 101.50K |
| 2026-08-13 | ¥5,670.00 | +0.53% | ¥5,640.00 | ¥5,730.00 | ¥5,630.00 | 62.90K |
| 2026-08-12 | ¥5,640.00 | +2.17% | ¥5,500.00 | ¥5,730.00 | ¥5,430.00 | 147.30K |
| 2026-08-10 | ¥5,520.00 | -0.54% | ¥5,650.00 | ¥5,670.00 | ¥5,480.00 | 147.50K |
| 2026-08-07 | ¥5,550.00 | -14.62% | ¥6,000.00 | ¥6,000.00 | ¥5,540.00 | 313.30K |
| 2026-08-06 | ¥6,500.00 | -3.42% | ¥6,630.00 | ¥6,730.00 | ¥6,470.00 | 150.20K |
| 2026-08-05 | ¥6,730.00 | +5.82% | ¥6,490.00 | ¥6,800.00 | ¥6,490.00 | 109.70K |
| 2026-08-04 | ¥6,360.00 | +6.00% | ¥6,170.00 | ¥6,420.00 | ¥6,170.00 | 157.50K |
| 2026-08-03 | ¥6,000.00 | +1.52% | ¥5,860.00 | ¥6,080.00 | ¥5,790.00 | 135.30K |
| 2026-07-31 | ¥5,910.00 | +5.35% | ¥5,810.00 | ¥6,010.00 | ¥5,710.00 | 164.20K |
| 2026-07-30 | ¥5,610.00 | +1.63% | ¥5,530.00 | ¥5,730.00 | ¥5,470.00 | 124.10K |
| 2026-07-29 | ¥5,520.00 | -3.50% | ¥5,750.00 | ¥5,810.00 | ¥5,380.00 | 157.40K |
| 2026-07-28 | ¥5,720.00 | -7.29% | ¥6,070.00 | ¥6,070.00 | ¥5,710.00 | 105.10K |
| 2026-07-27 | ¥6,170.00 | -0.48% | ¥6,260.00 | ¥6,270.00 | ¥6,020.00 | 60.70K |
| 2026-07-24 | ¥6,200.00 | -3.58% | ¥6,330.00 | ¥6,350.00 | ¥6,150.00 | 59.50K |
| 2026-07-23 | ¥6,430.00 | -0.31% | ¥6,430.00 | ¥6,550.00 | ¥6,370.00 | 107.80K |
| 2026-07-22 | ¥6,450.00 | +1.74% | ¥6,440.00 | ¥6,650.00 | ¥6,380.00 | 105.50K |
| 2026-07-21 | ¥6,340.00 | +3.59% | ¥6,320.00 | ¥6,420.00 | ¥6,160.00 | 76.20K |
| 2026-07-17 | ¥6,120.00 | -6.85% | ¥6,370.00 | ¥6,370.00 | ¥5,920.00 | 143.90K |
| 2026-07-16 | ¥6,570.00 | -3.38% | ¥6,750.00 | ¥6,750.00 | ¥6,510.00 | 49.50K |
| 2026-07-15 | ¥6,800.00 | +2.87% | ¥6,710.00 | ¥6,870.00 | ¥6,560.00 | 114.50K |
| 2026-07-14 | ¥6,610.00 | -1.64% | ¥6,780.00 | ¥6,800.00 | ¥6,480.00 | 100.30K |
| 2026-07-13 | ¥6,720.00 | -4.00% | ¥6,870.00 | ¥7,000.00 | ¥6,670.00 | 95.50K |
| 2026-07-10 | ¥7,000.00 | +1.16% | ¥7,020.00 | ¥7,180.00 | ¥6,940.00 | 63.40K |
| 2026-07-09 | ¥6,920.00 | +4.53% | ¥6,720.00 | ¥6,990.00 | ¥6,710.00 | 92.80K |
| 2026-07-08 | ¥6,620.00 | -4.89% | ¥6,760.00 | ¥6,910.00 | ¥6,620.00 | 117.00K |
| 2026-07-07 | ¥6,960.00 | -3.60% | ¥7,170.00 | ¥7,340.00 | ¥6,920.00 | 82.70K |
| 2026-07-06 | ¥7,220.00 | -1.50% | ¥7,480.00 | ¥7,520.00 | ¥7,090.00 | 78.10K |
| 2026-07-03 | ¥7,330.00 | -2.14% | ¥7,190.00 | ¥7,440.00 | ¥7,150.00 | 154.40K |
| 2026-07-02 | ¥7,490.00 | -3.48% | ¥7,680.00 | ¥7,760.00 | ¥7,470.00 | 45.40K |
| 2026-07-01 | ¥7,760.00 | +1.44% | ¥7,800.00 | ¥7,890.00 | ¥7,700.00 | 48.30K |
| 2026-06-30 | ¥7,650.00 | -1.67% | ¥7,800.00 | ¥7,800.00 | ¥7,540.00 | 87.10K |
| 2026-06-29 | ¥7,780.00 | -1.64% | ¥7,840.00 | ¥7,870.00 | ¥7,570.00 | 134.30K |
| 2026-06-26 | ¥7,910.00 | -1.13% | ¥8,040.00 | ¥8,090.00 | ¥7,730.00 | 86.40K |
| 2026-06-25 | ¥8,000.00 | +4.71% | ¥7,790.00 | ¥8,080.00 | ¥7,790.00 | 134.90K |
| 2026-06-24 | ¥7,640.00 | -0.13% | ¥7,550.00 | ¥7,820.00 | ¥7,500.00 | 80.50K |
| 2026-06-23 | ¥7,650.00 | -0.78% | ¥7,800.00 | ¥7,920.00 | ¥7,650.00 | 111.00K |
| 2026-06-22 | ¥7,710.00 | +3.35% | ¥7,340.00 | ¥7,780.00 | ¥7,330.00 | 113.90K |
| 2026-06-19 | ¥7,460.00 | +2.75% | ¥7,380.00 | ¥7,500.00 | ¥7,290.00 | 102.80K |
| 2026-06-18 | ¥7,260.00 | +1.11% | ¥7,250.00 | ¥7,350.00 | ¥7,220.00 | 58.50K |
| 2026-06-17 | ¥7,180.00 | 0.00% | ¥7,110.00 | ¥7,240.00 | ¥7,090.00 | 37.80K |
| 2026-06-16 | ¥7,180.00 | -1.91% | ¥7,300.00 | ¥7,380.00 | ¥7,130.00 | 67.50K |
| 2026-06-15 | ¥7,320.00 | +5.17% | ¥7,210.00 | ¥7,350.00 | ¥7,150.00 | 47.70K |
| 2026-06-12 | ¥6,960.00 | +2.20% | ¥6,910.00 | ¥7,050.00 | ¥6,880.00 | 110.70K |
| 2026-06-11 | ¥6,810.00 | +1.49% | ¥6,610.00 | ¥6,820.00 | ¥6,480.00 | 72.60K |
| 2026-06-10 | ¥6,710.00 | -1.90% | ¥6,780.00 | ¥6,830.00 | ¥6,590.00 | 87.10K |
| 2026-06-09 | ¥6,840.00 | -0.87% | ¥7,000.00 | ¥7,000.00 | ¥6,740.00 | 157.50K |
| 2026-06-08 | ¥6,900.00 | -7.38% | ¥6,930.00 | ¥7,040.00 | ¥6,790.00 | 166.10K |
| 2026-06-05 | ¥7,450.00 | -0.67% | ¥7,330.00 | ¥7,540.00 | ¥7,150.00 | 79.90K |
| 2026-06-04 | ¥7,500.00 | -0.66% | ¥7,400.00 | ¥7,640.00 | ¥7,380.00 | 80.50K |
| 2026-06-03 | ¥7,550.00 | +2.30% | ¥7,500.00 | ¥7,690.00 | ¥7,450.00 | 67.30K |
| 2026-06-02 | ¥7,380.00 | -0.67% | ¥7,320.00 | ¥7,410.00 | ¥7,050.00 | 98.70K |
| 2026-06-01 | ¥7,430.00 | +1.23% | ¥7,240.00 | ¥7,480.00 | ¥7,170.00 | 136.90K |
| 2026-05-29 | ¥7,340.00 | -0.27% | ¥7,400.00 | ¥7,470.00 | ¥7,260.00 | 112.00K |
| 2026-05-28 | ¥7,360.00 | +0.96% | ¥7,230.00 | ¥7,390.00 | ¥7,090.00 | 138.80K |
| 2026-05-27 | ¥7,290.00 | -1.88% | ¥7,510.00 | ¥7,540.00 | ¥7,280.00 | 121.30K |
| 2026-05-26 | ¥7,430.00 | +2.48% | ¥7,320.00 | ¥7,490.00 | ¥7,210.00 | 120.90K |
| 2026-05-25 | ¥7,250.00 | -0.55% | ¥7,360.00 | ¥7,400.00 | ¥7,230.00 | 132.50K |
| 2026-05-22 | ¥7,290.00 | +0.55% | ¥7,250.00 | ¥7,350.00 | ¥7,230.00 | 121.30K |