JCU Corporation - 4975.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	4,420	4,425	4,425	4,455	4,400	41,100
December 03, 2025	4,410	4,415	4,415	4,485	4,410	50,200
December 02, 2025	4,480	4,410	4,410	4,485	4,410	47,700
December 01, 2025	4,520	4,510	4,510	4,565	4,490	48,500
November 28, 2025	4,480	4,520	4,520	4,575	4,450	66,600
November 27, 2025	4,405	4,490	4,490	4,520	4,405	72,600
November 26, 2025	4,305	4,340	4,340	4,355	4,280	84,900
November 25, 2025	4,310	4,300	4,300	4,360	4,270	68,000
November 21, 2025	4,255	4,300	4,300	4,320	4,255	54,600
November 20, 2025	4,350	4,325	4,325	4,390	4,315	66,700
November 19, 2025	4,275	4,220	4,220	4,320	4,215	80,900
November 18, 2025	4,345	4,295	4,295	4,350	4,220	106,700
November 17, 2025	4,275	4,485	4,485	4,490	4,265	77,500
November 14, 2025	4,365	4,330	4,330	4,400	4,315	63,300
November 13, 2025	4,445	4,400	4,400	4,475	4,400	54,600
November 12, 2025	4,300	4,385	4,385	4,415	4,270	109,400
November 11, 2025	4,275	4,270	4,270	4,310	4,195	84,100
November 10, 2025	4,385	4,335	4,335	4,400	4,275	196,100
November 07, 2025	4,510	4,615	4,615	4,615	4,475	145,900
November 06, 2025	4,445	4,510	4,510	4,560	4,415	92,500
November 05, 2025	4,445	4,510	4,510	4,560	4,415	92,500
November 04, 2025	4,450	4,410	4,410	4,475	4,275	110,700
October 31, 2025	4,540	4,550	4,550	4,595	4,480	80,400
October 30, 2025	4,540	4,550	4,550	4,595	4,480	80,400
October 29, 2025	4,525	4,495	4,495	4,540	4,465	68,300
October 28, 2025	4,650	4,515	4,515	4,650	4,515	55,900
October 27, 2025	4,650	4,710	4,710	4,735	4,625	63,500
October 24, 2025	4,595	4,605	4,605	4,620	4,540	66,700
October 23, 2025	4,570	4,535	4,535	4,595	4,525	55,600
October 22, 2025	4,565	4,595	4,595	4,605	4,525	31,800
October 21, 2025	4,645	4,595	4,595	4,725	4,590	66,000
October 20, 2025	4,725	4,615	4,615	4,760	4,600	80,600
October 17, 2025	4,615	4,670	4,670	4,705	4,605	72,900
October 16, 2025	4,600	4,630	4,630	4,675	4,590	75,400
October 15, 2025	4,505	4,575	4,575	4,595	4,470	138,100
October 14, 2025	4,510	4,485	4,485	4,605	4,460	62,500
October 10, 2025	4,735	4,600	4,600	4,740	4,580	62,300
October 09, 2025	4,620	4,775	4,775	4,820	4,620	81,900
October 08, 2025	4,720	4,620	4,620	4,735	4,605	46,300
October 07, 2025	4,745	4,745	4,745	4,805	4,715	80,000
October 06, 2025	4,770	4,745	4,745	4,795	4,705	91,500
October 03, 2025	4,505	4,630	4,630	4,650	4,505	62,900
October 02, 2025	4,490	4,505	4,505	4,580	4,465	89,100
October 01, 2025	4,495	4,475	4,475	4,510	4,400	69,200
September 30, 2025	4,605	4,560	4,560	4,630	4,560	40,600
September 29, 2025	4,650	4,630	4,630	4,650	4,585	56,400
September 26, 2025	4,690	4,690	4,649	4,750	4,675	66,700
September 25, 2025	4,680	4,675	4,634.13	4,685	4,625	49,300
September 24, 2025	4,725	4,680	4,639.09	4,730	4,630	66,800
September 22, 2025	4,665	4,725	4,683.69	4,785	4,665	63,600
September 19, 2025	4,725	4,615	4,574.66	4,760	4,590	113,300
September 18, 2025	4,665	4,685	4,685	4,725	4,625	62,400
September 17, 2025	4,690	4,670	4,670	4,740	4,570	87,900
September 16, 2025	4,755	4,750	4,750	4,845	4,720	108,200
September 12, 2025	4,515	4,710	4,710	4,750	4,515	133,200
September 11, 2025	4,495	4,515	4,515	4,525	4,470	47,500
September 10, 2025	4,530	4,495	4,495	4,555	4,455	44,200
September 09, 2025	4,635	4,530	4,530	4,690	4,500	68,900
September 08, 2025	4,540	4,620	4,620	4,650	4,515	102,300
September 05, 2025	4,405	4,430	4,430	4,460	4,405	44,300

JCU Corporation (4975.T) JPX