First Juken Co., Ltd. 8917
TSE · Japan · Consumer Durables
¥1,075.00-2.00 (-0.19%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,075.00 | -0.19% | ¥1,075.00 | ¥1,084.00 | ¥1,074.00 | 27.20K |
| 2026-10-01 | ¥1,077.00 | -0.65% | ¥1,079.00 | ¥1,080.00 | ¥1,072.00 | 59.20K |
| 2026-09-30 | ¥1,084.00 | -0.55% | ¥1,090.00 | ¥1,094.00 | ¥1,081.00 | 45.00K |
| 2026-09-29 | ¥1,090.00 | -0.46% | ¥1,095.00 | ¥1,102.00 | ¥1,089.00 | 52.00K |
| 2026-09-28 | ¥1,095.00 | +0.46% | ¥1,095.00 | ¥1,097.00 | ¥1,092.00 | 22.10K |
| 2026-09-25 | ¥1,090.00 | +0.28% | ¥1,091.00 | ¥1,091.00 | ¥1,086.00 | 20.30K |
| 2026-09-24 | ¥1,087.00 | 0.00% | ¥1,090.00 | ¥1,092.00 | ¥1,085.00 | 28.80K |
| 2026-09-18 | ¥1,087.00 | +0.65% | ¥1,088.00 | ¥1,090.00 | ¥1,083.00 | 14.00K |
| 2026-09-17 | ¥1,080.00 | +0.37% | ¥1,076.00 | ¥1,083.00 | ¥1,072.00 | 21.70K |
| 2026-09-16 | ¥1,076.00 | +0.28% | ¥1,081.00 | ¥1,081.00 | ¥1,073.00 | 11.90K |
| 2026-09-15 | ¥1,073.00 | +1.13% | ¥1,063.00 | ¥1,075.00 | ¥1,055.00 | 31.50K |
| 2026-09-14 | ¥1,061.00 | +1.24% | ¥1,048.00 | ¥1,063.00 | ¥1,048.00 | 37.10K |
| 2026-09-11 | ¥1,048.00 | -1.60% | ¥1,063.00 | ¥1,072.00 | ¥1,040.00 | 117.50K |
| 2026-09-10 | ¥1,065.00 | -0.28% | ¥1,080.00 | ¥1,085.00 | ¥1,048.00 | 240.50K |
| 2026-09-09 | ¥1,068.00 | -6.15% | ¥1,138.00 | ¥1,138.00 | ¥1,065.00 | 205.80K |
| 2026-09-08 | ¥1,138.00 | -0.44% | ¥1,143.00 | ¥1,145.00 | ¥1,132.00 | 14.90K |
| 2026-09-07 | ¥1,143.00 | +1.87% | ¥1,138.00 | ¥1,145.00 | ¥1,126.00 | 597.20K |
| 2026-09-04 | ¥1,122.00 | -0.71% | ¥1,126.00 | ¥1,134.00 | ¥1,122.00 | 17.90K |
| 2026-09-03 | ¥1,130.00 | +0.27% | ¥1,134.00 | ¥1,135.00 | ¥1,128.00 | 5.70K |
| 2026-09-02 | ¥1,127.00 | -1.14% | ¥1,137.00 | ¥1,140.00 | ¥1,127.00 | 13.20K |
| 2026-09-01 | ¥1,140.00 | 0.00% | ¥1,145.00 | ¥1,145.00 | ¥1,133.00 | 15.80K |
| 2026-08-31 | ¥1,140.00 | -0.26% | ¥1,146.00 | ¥1,146.00 | ¥1,140.00 | 9.80K |
| 2026-08-28 | ¥1,143.00 | -0.09% | ¥1,141.00 | ¥1,144.00 | ¥1,138.00 | 10.90K |
| 2026-08-27 | ¥1,144.00 | -0.26% | ¥1,147.00 | ¥1,149.00 | ¥1,142.00 | 9.70K |
| 2026-08-26 | ¥1,147.00 | +0.70% | ¥1,142.00 | ¥1,150.00 | ¥1,139.00 | 9.80K |
| 2026-08-25 | ¥1,139.00 | -0.09% | ¥1,145.00 | ¥1,145.00 | ¥1,138.00 | 8.60K |
| 2026-08-24 | ¥1,140.00 | -0.26% | ¥1,140.00 | ¥1,143.00 | ¥1,137.00 | 8.90K |
| 2026-08-21 | ¥1,143.00 | +0.88% | ¥1,131.00 | ¥1,143.00 | ¥1,131.00 | 4.20K |
| 2026-08-20 | ¥1,133.00 | +0.18% | ¥1,130.00 | ¥1,139.00 | ¥1,130.00 | 5.00K |
| 2026-08-19 | ¥1,131.00 | -0.96% | ¥1,142.00 | ¥1,142.00 | ¥1,131.00 | 7.60K |
| 2026-08-18 | ¥1,142.00 | -0.52% | ¥1,155.00 | ¥1,155.00 | ¥1,142.00 | 9.50K |
| 2026-08-17 | ¥1,148.00 | +0.35% | ¥1,144.00 | ¥1,153.00 | ¥1,144.00 | 7.50K |
| 2026-08-14 | ¥1,144.00 | -0.09% | ¥1,141.00 | ¥1,149.00 | ¥1,141.00 | 8.70K |
| 2026-08-13 | ¥1,145.00 | -0.52% | ¥1,156.00 | ¥1,156.00 | ¥1,121.00 | 12.70K |
| 2026-08-12 | ¥1,151.00 | -0.35% | ¥1,155.00 | ¥1,160.00 | ¥1,146.00 | 7.80K |
| 2026-08-10 | ¥1,155.00 | -0.26% | ¥1,156.00 | ¥1,160.00 | ¥1,154.00 | 4.90K |
| 2026-08-07 | ¥1,158.00 | +0.87% | ¥1,148.00 | ¥1,162.00 | ¥1,146.00 | 24.10K |
| 2026-08-06 | ¥1,148.00 | +0.53% | ¥1,150.00 | ¥1,152.00 | ¥1,143.00 | 3.60K |
| 2026-08-05 | ¥1,142.00 | +0.09% | ¥1,140.00 | ¥1,146.00 | ¥1,134.00 | 4.60K |
| 2026-08-04 | ¥1,141.00 | +0.09% | ¥1,133.00 | ¥1,142.00 | ¥1,121.00 | 4.60K |
| 2026-08-03 | ¥1,140.00 | -1.30% | ¥1,166.00 | ¥1,166.00 | ¥1,140.00 | 11.70K |
| 2026-07-31 | ¥1,155.00 | -0.94% | ¥1,166.00 | ¥1,170.00 | ¥1,154.00 | 9.30K |
| 2026-07-30 | ¥1,166.00 | +0.60% | ¥1,159.00 | ¥1,169.00 | ¥1,154.00 | 11.10K |
| 2026-07-29 | ¥1,159.00 | +1.85% | ¥1,140.00 | ¥1,159.00 | ¥1,140.00 | 20.00K |
| 2026-07-28 | ¥1,138.00 | -0.35% | ¥1,142.00 | ¥1,146.00 | ¥1,138.00 | 23.80K |
| 2026-07-27 | ¥1,142.00 | +0.88% | ¥1,138.00 | ¥1,148.00 | ¥1,135.00 | 10.90K |
| 2026-07-24 | ¥1,132.00 | +0.44% | ¥1,123.00 | ¥1,137.00 | ¥1,123.00 | 10.40K |
| 2026-07-23 | ¥1,127.00 | -0.44% | ¥1,134.00 | ¥1,135.00 | ¥1,127.00 | 4.50K |
| 2026-07-22 | ¥1,132.00 | +0.89% | ¥1,123.00 | ¥1,135.00 | ¥1,123.00 | 6.60K |
| 2026-07-21 | ¥1,122.00 | +0.36% | ¥1,118.00 | ¥1,130.00 | ¥1,117.00 | 10.40K |
| 2026-07-17 | ¥1,118.00 | -1.58% | ¥1,132.00 | ¥1,136.00 | ¥1,116.00 | 9.80K |
| 2026-07-16 | ¥1,136.00 | -0.09% | ¥1,137.00 | ¥1,140.00 | ¥1,134.00 | 2.40K |
| 2026-07-15 | ¥1,137.00 | +0.18% | ¥1,135.00 | ¥1,141.00 | ¥1,134.00 | 7.50K |
| 2026-07-14 | ¥1,135.00 | +1.16% | ¥1,122.00 | ¥1,137.00 | ¥1,121.00 | 8.70K |
| 2026-07-13 | ¥1,122.00 | -1.15% | ¥1,130.00 | ¥1,135.00 | ¥1,122.00 | 7.40K |
| 2026-07-10 | ¥1,135.00 | +0.27% | ¥1,132.00 | ¥1,144.00 | ¥1,132.00 | 6.80K |
| 2026-07-09 | ¥1,132.00 | +0.53% | ¥1,120.00 | ¥1,139.00 | ¥1,119.00 | 13.70K |
| 2026-07-08 | ¥1,126.00 | -0.18% | ¥1,127.00 | ¥1,135.00 | ¥1,120.00 | 5.70K |
| 2026-07-07 | ¥1,128.00 | +0.71% | ¥1,120.00 | ¥1,134.00 | ¥1,116.00 | 16.30K |
| 2026-07-06 | ¥1,120.00 | +1.63% | ¥1,108.00 | ¥1,120.00 | ¥1,105.00 | 14.50K |
| 2026-07-03 | ¥1,102.00 | +1.19% | ¥1,096.00 | ¥1,107.00 | ¥1,085.00 | 16.40K |
| 2026-07-02 | ¥1,089.00 | +1.49% | ¥1,080.00 | ¥1,098.00 | ¥1,080.00 | 10.00K |
| 2026-07-01 | ¥1,073.00 | -0.28% | ¥1,086.00 | ¥1,086.00 | ¥1,073.00 | 6.80K |
| 2026-06-30 | ¥1,076.00 | -0.37% | ¥1,083.00 | ¥1,083.00 | ¥1,072.00 | 12.10K |
| 2026-06-29 | ¥1,080.00 | +2.27% | ¥1,068.00 | ¥1,080.00 | ¥1,060.00 | 12.60K |
| 2026-06-26 | ¥1,056.00 | +0.86% | ¥1,054.00 | ¥1,066.00 | ¥1,050.00 | 15.40K |
| 2026-06-25 | ¥1,047.00 | +1.45% | ¥1,040.00 | ¥1,048.00 | ¥1,040.00 | 7.90K |
| 2026-06-24 | ¥1,032.00 | +0.39% | ¥1,028.00 | ¥1,040.00 | ¥1,027.00 | 6.60K |
| 2026-06-23 | ¥1,028.00 | +0.10% | ¥1,033.00 | ¥1,033.00 | ¥1,026.00 | 8.40K |
| 2026-06-22 | ¥1,027.00 | -2.28% | ¥1,050.00 | ¥1,052.00 | ¥1,027.00 | 16.00K |
| 2026-06-19 | ¥1,051.00 | -0.10% | ¥1,052.00 | ¥1,064.00 | ¥1,051.00 | 6.70K |
| 2026-06-18 | ¥1,052.00 | -0.19% | ¥1,054.00 | ¥1,065.00 | ¥1,052.00 | 14.20K |
| 2026-06-17 | ¥1,054.00 | +0.57% | ¥1,044.00 | ¥1,058.00 | ¥1,042.00 | 10.90K |
| 2026-06-16 | ¥1,048.00 | -0.76% | ¥1,054.00 | ¥1,056.00 | ¥1,046.00 | 10.20K |
| 2026-06-15 | ¥1,056.00 | +0.76% | ¥1,052.00 | ¥1,061.00 | ¥1,050.00 | 14.10K |
| 2026-06-12 | ¥1,048.00 | -0.29% | ¥1,054.00 | ¥1,054.00 | ¥1,041.00 | 4.70K |
| 2026-06-11 | ¥1,051.00 | 0.00% | ¥1,051.00 | ¥1,060.00 | ¥1,042.00 | 17.90K |
| 2026-06-10 | ¥1,051.00 | +0.38% | ¥1,047.00 | ¥1,051.00 | ¥1,036.00 | 13.50K |
| 2026-06-09 | ¥1,047.00 | +2.25% | ¥1,034.00 | ¥1,058.00 | ¥1,034.00 | 37.10K |
| 2026-06-08 | ¥1,024.00 | -0.87% | ¥1,020.00 | ¥1,027.00 | ¥1,011.00 | 23.60K |
| 2026-06-05 | ¥1,033.00 | +1.97% | ¥1,010.00 | ¥1,045.00 | ¥1,008.00 | 25.30K |
| 2026-06-04 | ¥1,013.00 | -1.36% | ¥1,026.00 | ¥1,026.00 | ¥999.00 | 51.80K |
| 2026-06-03 | ¥1,027.00 | +1.48% | ¥1,011.00 | ¥1,030.00 | ¥1,009.00 | 41.80K |
| 2026-06-02 | ¥1,012.00 | -0.20% | ¥1,015.00 | ¥1,020.00 | ¥1,008.00 | 23.20K |
| 2026-06-01 | ¥1,014.00 | -3.43% | ¥1,045.00 | ¥1,045.00 | ¥1,014.00 | 27.20K |
| 2026-05-29 | ¥1,050.00 | -0.94% | ¥1,063.00 | ¥1,070.00 | ¥1,050.00 | 17.90K |
| 2026-05-28 | ¥1,060.00 | +1.63% | ¥1,043.00 | ¥1,061.00 | ¥1,042.00 | 19.80K |
| 2026-05-27 | ¥1,043.00 | +1.36% | ¥1,030.00 | ¥1,045.00 | ¥1,025.00 | 42.00K |
| 2026-05-26 | ¥1,029.00 | +0.29% | ¥1,028.00 | ¥1,037.00 | ¥1,028.00 | 16.30K |
| 2026-05-25 | ¥1,026.00 | -0.58% | ¥1,035.00 | ¥1,036.00 | ¥1,022.00 | 23.10K |