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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	4,410	4,405	4,405	4,440	4,380	44,700
September 03, 2025	4,410	4,410	4,410	4,475	4,410	54,000
September 02, 2025	4,440	4,410	4,410	4,490	4,400	51,300
September 01, 2025	4,295	4,410	4,410	4,455	4,265	78,600
August 29, 2025	4,295	4,295	4,295	4,325	4,275	30,300
August 28, 2025	4,320	4,335	4,335	4,340	4,255	44,200
August 27, 2025	4,325	4,325	4,325	4,360	4,280	48,600
August 26, 2025	4,380	4,325	4,325	4,390	4,280	69,300
August 25, 2025	4,360	4,365	4,365	4,400	4,355	33,600
August 22, 2025	4,315	4,360	4,360	4,380	4,310	50,000
August 21, 2025	4,260	4,310	4,310	4,350	4,245	44,200
August 20, 2025	4,260	4,260	4,260	4,300	4,260	36,800
August 19, 2025	4,375	4,320	4,320	4,375	4,300	62,300
August 18, 2025	4,320	4,365	4,365	4,415	4,300	82,400
August 15, 2025	4,110	4,350	4,350	4,380	4,055	138,400
August 14, 2025	4,145	4,140	4,140	4,175	4,035	95,100
August 13, 2025	3,925	4,110	4,110	4,120	3,915	111,100
August 12, 2025	3,865	3,925	3,925	3,945	3,850	66,000
August 08, 2025	3,935	3,865	3,865	4,015	3,785	183,000
August 07, 2025	3,655	3,655	3,655	3,670	3,590	36,400
August 06, 2025	3,630	3,655	3,655	3,685	3,615	39,100
August 05, 2025	3,575	3,590	3,590	3,650	3,560	35,900
August 04, 2025	3,600	3,565	3,565	3,600	3,530	32,400
August 01, 2025	3,585	3,610	3,610	3,630	3,540	42,800
July 31, 2025	3,555	3,585	3,585	3,585	3,520	41,900
July 30, 2025	3,515	3,520	3,520	3,540	3,505	24,100
July 29, 2025	3,480	3,520	3,520	3,520	3,480	28,700

JCU Corporation (4975.T) JPX