JVCKENWOOD Corporation 6632
TSE · Japan · Electronic Technology
¥1,013.50+3.00 (+0.30%)
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 | ¥1,013.50 | +0.30% | ¥1,013.00 | ¥1,017.50 | ¥987.10 | 1.43M |
| 2026-09-30 | ¥1,010.50 | +1.50% | ¥997.40 | ¥1,013.50 | ¥982.90 | 1.38M |
| 2026-09-29 | ¥995.60 | -1.57% | ¥1,003.00 | ¥1,003.00 | ¥985.00 | 826.00K |
| 2026-09-28 | ¥1,011.50 | -0.64% | ¥1,026.00 | ¥1,026.00 | ¥1,007.00 |
| 1.21M |
| 2026-09-25 | ¥1,018.00 | +1.34% | ¥1,011.50 | ¥1,018.50 | ¥1,003.50 | 1.02M |
| 2026-09-24 | ¥1,004.50 | +0.56% | ¥983.90 | ¥1,009.50 | ¥982.00 | 1.24M |
| 2026-09-18 | ¥998.90 | -1.25% | ¥1,011.00 | ¥1,016.50 | ¥995.10 | 1.96M |
| 2026-09-17 | ¥1,011.50 | +1.15% | ¥996.00 | ¥1,011.50 | ¥993.30 | 1.63M |
| 2026-09-16 | ¥1,000.00 | +1.44% | ¥996.30 | ¥1,000.00 | ¥987.30 | 1.23M |
| 2026-09-15 | ¥985.80 | -0.21% | ¥982.20 | ¥996.00 | ¥981.00 | 1.27M |
| 2026-09-14 | ¥987.90 | +2.13% | ¥967.30 | ¥991.20 | ¥950.00 | 1.60M |
| 2026-09-11 | ¥967.30 | -0.87% | ¥951.40 | ¥972.70 | ¥951.40 | 1.41M |
| 2026-09-10 | ¥975.80 | +1.27% | ¥963.80 | ¥976.50 | ¥955.70 | 1.28M |
| 2026-09-09 | ¥963.60 | +0.82% | ¥956.00 | ¥966.00 | ¥950.20 | 1.51M |
| 2026-09-08 | ¥955.80 | -3.74% | ¥984.00 | ¥987.40 | ¥955.80 | 1.60M |
| 2026-09-07 | ¥992.90 | +0.18% | ¥991.50 | ¥1,000.50 | ¥987.80 | 1.41M |
| 2026-09-04 | ¥991.10 | -3.07% | ¥1,011.00 | ¥1,018.50 | ¥986.00 | 1.58M |
| 2026-09-03 | ¥1,022.50 | +0.29% | ¥1,028.50 | ¥1,032.50 | ¥1,017.50 | 997.10K |
| 2026-09-02 | ¥1,019.50 | -3.55% | ¥1,030.50 | ¥1,035.50 | ¥1,018.00 | 1.07M |
| 2026-09-01 | ¥1,057.00 | +2.22% | ¥1,035.00 | ¥1,060.00 | ¥1,033.00 | 1.10M |
| 2026-08-31 | ¥1,034.00 | -0.24% | ¥1,032.50 | ¥1,036.00 | ¥1,020.50 | 1.16M |
| 2026-08-28 | ¥1,036.50 | +0.39% | ¥1,028.00 | ¥1,041.50 | ¥1,023.50 | 999.10K |
| 2026-08-27 | ¥1,032.50 | +0.73% | ¥1,020.00 | ¥1,041.50 | ¥1,011.00 | 958.90K |
| 2026-08-26 | ¥1,025.00 | +1.08% | ¥1,016.50 | ¥1,027.50 | ¥1,014.50 | 860.20K |
| 2026-08-25 | ¥1,014.00 | +0.55% | ¥1,011.50 | ¥1,016.00 | ¥994.00 | 901.60K |
| 2026-08-24 | ¥1,008.50 | +0.15% | ¥1,010.00 | ¥1,021.50 | ¥999.20 | 1.02M |
| 2026-08-21 | ¥1,007.00 | +0.30% | ¥1,000.00 | ¥1,007.00 | ¥991.10 | 1.24M |
| 2026-08-20 | ¥1,004.00 | +1.31% | ¥992.00 | ¥1,004.00 | ¥989.50 | 3.16M |
| 2026-08-19 | ¥991.00 | -1.98% | ¥1,007.00 | ¥1,007.00 | ¥979.30 | 1.52M |
| 2026-08-18 | ¥1,011.00 | -1.56% | ¥1,046.50 | ¥1,050.00 | ¥1,007.50 | 968.70K |
| 2026-08-17 | ¥1,027.00 | -1.63% | ¥1,044.00 | ¥1,046.50 | ¥1,022.50 | 1.06M |
| 2026-08-14 | ¥1,044.00 | +1.46% | ¥1,037.00 | ¥1,058.50 | ¥1,031.00 | 1.23M |
| 2026-08-13 | ¥1,029.00 | +1.03% | ¥1,015.00 | ¥1,030.50 | ¥1,006.00 | 1.01M |
| 2026-08-12 | ¥1,018.50 | +0.84% | ¥1,012.50 | ¥1,026.50 | ¥1,003.00 | 1.44M |
| 2026-08-10 | ¥1,010.00 | +1.91% | ¥1,005.00 | ¥1,018.50 | ¥978.10 | 1.31M |
| 2026-08-07 | ¥991.10 | +1.36% | ¥984.60 | ¥996.30 | ¥978.50 | 1.67M |
| 2026-08-06 | ¥977.80 | +4.21% | ¥937.50 | ¥984.80 | ¥937.00 | 2.32M |
| 2026-08-05 | ¥938.30 | +0.88% | ¥901.10 | ¥965.00 | ¥875.70 | 4.57M |
| 2026-08-04 | ¥930.10 | -18.41% | ¥1,064.00 | ¥1,075.00 | ¥925.70 | 6.37M |
| 2026-08-03 | ¥1,140.00 | +0.53% | ¥1,117.50 | ¥1,150.00 | ¥1,113.50 | 1.08M |
| 2026-07-31 | ¥1,134.00 | -0.31% | ¥1,143.50 | ¥1,148.50 | ¥1,115.50 | 642.20K |
| 2026-07-30 | ¥1,137.50 | -0.13% | ¥1,132.00 | ¥1,142.00 | ¥1,118.00 | 545.00K |
| 2026-07-29 | ¥1,139.00 | +0.57% | ¥1,132.50 | ¥1,144.00 | ¥1,113.50 | 988.10K |
| 2026-07-28 | ¥1,132.50 | -1.18% | ¥1,134.50 | ¥1,137.00 | ¥1,115.00 | 534.60K |
| 2026-07-27 | ¥1,146.00 | +1.91% | ¥1,137.00 | ¥1,146.00 | ¥1,129.00 | 587.20K |
| 2026-07-24 | ¥1,124.50 | -0.66% | ¥1,115.00 | ¥1,133.00 | ¥1,110.00 | 513.80K |
| 2026-07-23 | ¥1,132.00 | +0.62% | ¥1,125.00 | ¥1,138.50 | ¥1,122.50 | 618.60K |
| 2026-07-22 | ¥1,125.00 | -0.22% | ¥1,136.50 | ¥1,149.50 | ¥1,123.00 | 625.90K |
| 2026-07-21 | ¥1,127.50 | -0.53% | ¥1,131.50 | ¥1,152.50 | ¥1,122.00 | 689.20K |
| 2026-07-17 | ¥1,133.50 | -0.09% | ¥1,146.00 | ¥1,152.50 | ¥1,115.50 | 829.40K |
| 2026-07-16 | ¥1,134.50 | -0.74% | ¥1,136.50 | ¥1,153.00 | ¥1,130.00 | 847.30K |
| 2026-07-15 | ¥1,143.00 | +0.48% | ¥1,137.00 | ¥1,143.00 | ¥1,128.50 | 635.90K |
| 2026-07-14 | ¥1,137.50 | +0.22% | ¥1,132.00 | ¥1,141.50 | ¥1,118.00 | 788.10K |
| 2026-07-13 | ¥1,135.00 | +0.35% | ¥1,138.50 | ¥1,138.50 | ¥1,117.50 | 777.50K |
| 2026-07-10 | ¥1,131.00 | +2.72% | ¥1,114.00 | ¥1,138.50 | ¥1,105.00 | 1.10M |
| 2026-07-09 | ¥1,101.00 | +0.50% | ¥1,089.50 | ¥1,101.00 | ¥1,084.50 | 674.50K |
| 2026-07-08 | ¥1,095.50 | -5.23% | ¥1,149.00 | ¥1,149.00 | ¥1,092.50 | 1.05M |
| 2026-07-07 | ¥1,156.00 | +0.48% | ¥1,156.00 | ¥1,165.00 | ¥1,141.00 | 708.00K |
| 2026-07-06 | ¥1,150.50 | +1.68% | ¥1,140.00 | ¥1,158.00 | ¥1,135.00 | 556.70K |
| 2026-07-03 | ¥1,131.50 | +0.98% | ¥1,107.50 | ¥1,131.50 | ¥1,105.00 | 579.50K |
| 2026-07-02 | ¥1,120.50 | +1.77% | ¥1,110.00 | ¥1,127.50 | ¥1,100.00 | 722.60K |
| 2026-07-01 | ¥1,101.00 | -2.05% | ¥1,126.50 | ¥1,126.50 | ¥1,091.00 | 838.60K |
| 2026-06-30 | ¥1,124.00 | +1.90% | ¥1,103.00 | ¥1,134.00 | ¥1,097.50 | 1.13M |
| 2026-06-29 | ¥1,103.00 | +1.19% | ¥1,102.50 | ¥1,108.00 | ¥1,085.50 | 1.05M |
| 2026-06-26 | ¥1,090.00 | -1.09% | ¥1,096.00 | ¥1,102.50 | ¥1,086.00 | 779.10K |
| 2026-06-25 | ¥1,102.00 | -0.23% | ¥1,121.00 | ¥1,122.50 | ¥1,094.00 | 728.50K |
| 2026-06-24 | ¥1,104.50 | +0.23% | ¥1,091.00 | ¥1,112.50 | ¥1,086.50 | 710.90K |
| 2026-06-23 | ¥1,102.00 | -0.77% | ¥1,104.50 | ¥1,121.50 | ¥1,097.00 | 946.60K |
| 2026-06-22 | ¥1,110.50 | -0.89% | ¥1,119.00 | ¥1,134.50 | ¥1,104.50 | 852.60K |
| 2026-06-19 | ¥1,120.50 | +0.31% | ¥1,132.50 | ¥1,149.00 | ¥1,108.50 | 1.29M |
| 2026-06-18 | ¥1,117.00 | +2.10% | ¥1,095.50 | ¥1,124.50 | ¥1,095.50 | 716.60K |
| 2026-06-17 | ¥1,094.00 | +1.20% | ¥1,095.00 | ¥1,108.50 | ¥1,084.00 | 743.60K |
| 2026-06-16 | ¥1,081.00 | -1.50% | ¥1,098.00 | ¥1,103.00 | ¥1,077.00 | 923.10K |
| 2026-06-15 | ¥1,097.50 | +1.81% | ¥1,088.50 | ¥1,102.50 | ¥1,076.00 | 1.88M |
| 2026-06-12 | ¥1,078.00 | -2.84% | ¥1,132.50 | ¥1,132.50 | ¥1,070.00 | 1.46M |
| 2026-06-11 | ¥1,109.50 | -3.44% | ¥1,086.50 | ¥1,124.50 | ¥1,080.00 | 1.31M |
| 2026-06-10 | ¥1,149.00 | -3.49% | ¥1,203.00 | ¥1,204.50 | ¥1,142.50 | 972.40K |
| 2026-06-09 | ¥1,190.50 | -0.79% | ¥1,215.00 | ¥1,218.50 | ¥1,168.50 | 1.06M |
| 2026-06-08 | ¥1,200.00 | -4.53% | ¥1,227.00 | ¥1,248.00 | ¥1,161.00 | 1.38M |
| 2026-06-05 | ¥1,257.00 | -0.16% | ¥1,270.00 | ¥1,280.00 | ¥1,243.00 | 953.30K |
| 2026-06-04 | ¥1,259.00 | +1.49% | ¥1,245.50 | ¥1,263.50 | ¥1,215.00 | 1.51M |
| 2026-06-03 | ¥1,240.50 | +9.10% | ¥1,125.00 | ¥1,251.50 | ¥1,120.00 | 2.08M |
| 2026-06-02 | ¥1,137.00 | +0.84% | ¥1,124.00 | ¥1,143.50 | ¥1,093.00 | 995.50K |
| 2026-06-01 | ¥1,127.50 | +1.35% | ¥1,100.00 | ¥1,138.50 | ¥1,077.50 | 1.97M |
| 2026-05-29 | ¥1,112.50 | -1.55% | ¥1,139.50 | ¥1,139.50 | ¥1,112.50 | 1.48M |
| 2026-05-28 | ¥1,130.00 | 0.00% | ¥1,131.00 | ¥1,152.50 | ¥1,111.50 | 2.06M |
| 2026-05-27 | ¥1,130.00 | +3.72% | ¥1,093.50 | ¥1,135.50 | ¥1,083.00 | 2.44M |
| 2026-05-26 | ¥1,089.50 | -2.59% | ¥1,112.00 | ¥1,112.00 | ¥1,069.50 | 2.77M |
| 2026-05-25 | ¥1,118.50 | +2.33% | ¥1,111.00 | ¥1,134.50 | ¥1,101.00 | 1.34M |
| 2026-05-22 | ¥1,093.00 | -1.31% | ¥1,115.50 | ¥1,115.50 | ¥1,082.50 | 1.64M |