JDC Corporation - 1887.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	500	507	507	507	500	226,400
September 04, 2025	499	499	499	500	495	90,700
September 03, 2025	498	496	496	499	494	133,500
September 02, 2025	499	498	498	501	497	172,500
September 01, 2025	492	499	499	500	490	192,300
August 29, 2025	488	491	491	494	488	126,300
August 28, 2025	490	492	492	492	489	90,500
August 27, 2025	488	490	490	493	488	132,000
August 26, 2025	492	489	489	494	488	108,100
August 25, 2025	491	492	492	494	489	117,200
August 22, 2025	485	491	491	491	485	145,800
August 21, 2025	488	485	485	489	485	130,600
August 20, 2025	491	489	489	491	489	157,900
August 19, 2025	491	490	490	492	489	123,500
August 18, 2025	490	491	491	492	488	109,500
August 15, 2025	492	491	491	493	489	99,500
August 14, 2025	491	490	490	493	488	79,900
August 13, 2025	492	494	494	494	489	131,000
August 12, 2025	490	492	492	494	489	262,700
August 08, 2025	490	489	489	493	487	212,000
August 07, 2025	486	489	489	491	484	219,800
August 06, 2025	479	485	485	486	478	182,400
August 05, 2025	476	477	477	480	475	147,300
August 04, 2025	470	476	476	476	470	139,100
August 01, 2025	469	478	478	478	469	287,600
July 31, 2025	464	468	468	468	463	231,900
July 30, 2025	460	464	464	465	460	139,900
July 29, 2025	461	459	459	464	459	171,200
July 28, 2025	462	461	461	464	461	131,400
July 25, 2025	464	461	461	465	461	156,500
July 24, 2025	459	464	464	464	458	219,800
July 23, 2025	456	458	458	460	455	232,100
July 22, 2025	458	454	454	459	454	230,000
July 18, 2025	464	459	459	464	459	167,900
July 17, 2025	461	465	465	465	458	306,000
July 16, 2025	470	461	461	472	461	482,900
July 15, 2025	490	464	464	504	464	1.07M
July 14, 2025	488	488	488	491	487	141,200
July 11, 2025	483	487	487	488	483	156,800
July 10, 2025	486	482	482	486	479	182,500
July 09, 2025	479	486	486	486	478	284,500
July 08, 2025	476	479	479	479	475	107,600
July 07, 2025	476	477	477	479	476	161,500
July 04, 2025	474	477	477	478	473	202,900
July 03, 2025	473	471	471	474	470	115,400
July 02, 2025	474	472	472	478	471	126,700
July 01, 2025	473	476	476	477	473	98,400
June 30, 2025	475	477	477	478	474	183,000
June 27, 2025	471	473	473	476	471	182,700
June 26, 2025	471	472	472	472	469	107,400
June 25, 2025	473	471	471	474	467	180,400
June 24, 2025	466	472	472	472	466	152,900
June 23, 2025	466	466	466	466	461	88,000
June 20, 2025	464	467	467	467	460	510,700
June 19, 2025	465	464	464	466	460	131,800
June 18, 2025	464	465	465	466	462	89,300
June 17, 2025	465	464	464	466	462	81,200
June 16, 2025	462	464	464	464	461	80,300
June 13, 2025	459	460	460	460	458	120,700
June 12, 2025	464	460	460	466	458	175,200

JDC Corporation (1887.T) JPX