JVCKENWOOD Corporation (6632.T) JPX
1,224.00
+37(+3.12%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
1,224.00
+37(+3.12%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 1,207 | 1,224 | 1,224 | 1,232.5 | 1,205.5 | 696,800 |
| April 02, 2026 | 1,201 | 1,187 | 1,187 | 1,220 | 1,180 | 762,400 |
| April 01, 2026 | 1,181.5 | 1,194 | 1,194 | 1,194 | 1,148.5 | 1.02M |
| March 31, 2026 | 1,086 | 1,091.5 | 1,091.5 | 1,117 | 1,082 | 793,300 |
| March 30, 2026 | 1,110 | 1,091 | 1,091 | 1,110 | 1,086.5 | 834,700 |
| March 27, 2026 | 1,171 | 1,162.5 | 1,162.5 | 1,173.5 | 1,153.5 | 704,300 |
| March 26, 2026 | 1,171 | 1,170.5 | 1,170.5 | 1,192 | 1,162.5 | 621,100 |
| March 25, 2026 | 1,172 | 1,174.5 | 1,174.5 | 1,184.5 | 1,169.5 | 735,700 |
| March 24, 2026 | 1,159 | 1,150 | 1,150 | 1,159.5 | 1,138 | 670,100 |
| March 23, 2026 | 1,110.5 | 1,117 | 1,117 | 1,135 | 1,109 | 856,100 |
| March 19, 2026 | 1,166.5 | 1,170.5 | 1,170.5 | 1,210 | 1,162 | 1.08M |
| March 18, 2026 | 1,180 | 1,177.5 | 1,177.5 | 1,182.5 | 1,165 | 668,300 |
| March 17, 2026 | 1,175 | 1,164 | 1,164 | 1,183 | 1,164 | 672,900 |
| March 16, 2026 | 1,193 | 1,158.5 | 1,158.5 | 1,205.5 | 1,156 | 810,900 |
| March 13, 2026 | 1,162.5 | 1,194 | 1,194 | 1,203 | 1,162.5 | 918,900 |
| March 12, 2026 | 1,195 | 1,191.5 | 1,191.5 | 1,202.5 | 1,180.5 | 777,300 |
| March 11, 2026 | 1,182.5 | 1,218 | 1,218 | 1,218 | 1,180 | 1.37M |
| March 10, 2026 | 1,142 | 1,159 | 1,159 | 1,170.5 | 1,141 | 449,100 |
| March 09, 2026 | 1,140 | 1,133.5 | 1,133.5 | 1,145.5 | 1,106.5 | 1.4M |
| March 06, 2026 | 1,189 | 1,203 | 1,203 | 1,206 | 1,188 | 762,800 |
| March 05, 2026 | 1,210.5 | 1,187 | 1,187 | 1,218.5 | 1,182.5 | 1.16M |
| March 04, 2026 | 1,197 | 1,173 | 1,173 | 1,221 | 1,153 | 1.06M |
| March 03, 2026 | 1,278.5 | 1,221.5 | 1,221.5 | 1,280 | 1,212.5 | 1.27M |
| March 02, 2026 | 1,276 | 1,281 | 1,281 | 1,292.5 | 1,268.5 | 845,600 |
| February 27, 2026 | 1,280 | 1,300.5 | 1,300.5 | 1,306.5 | 1,275.5 | 1.04M |
| February 26, 2026 | 1,286.5 | 1,278.5 | 1,278.5 | 1,290.5 | 1,270.5 | 760,200 |
| February 25, 2026 | 1,265 | 1,272.5 | 1,272.5 | 1,290 | 1,258 | 1.35M |
| February 24, 2026 | 1,284 | 1,271 | 1,271 | 1,304 | 1,249.5 | 1.98M |
| February 20, 2026 | 1,320 | 1,334.5 | 0 | 1,368 | 1,315 | 1.56M |
| February 19, 2026 | 1,312 | 1,340.5 | 0 | 1,370.5 | 1,310 | 2.18M |
| February 18, 2026 | 1,296 | 1,303.5 | 0 | 1,323 | 1,292.5 | 1.53M |
| February 17, 2026 | 1,285 | 1,282 | 0 | 1,299 | 1,259.5 | 1.35M |
| February 16, 2026 | 1,252.5 | 1,265 | 0 | 1,271.5 | 1,242.5 | 943,100 |
| February 13, 2026 | 1,271.5 | 1,245 | 0 | 1,278 | 1,241.5 | 1.12M |
| February 12, 2026 | 1,295.5 | 1,273 | 0 | 1,297.5 | 1,266.5 | 1.21M |
| February 10, 2026 | 1,256.5 | 1,311 | 0 | 1,311 | 1,250 | 1.39M |
| February 09, 2026 | 1,276 | 1,240 | 0 | 1,280.5 | 1,224 | 1.13M |
| February 06, 2026 | 1,221.5 | 1,246 | 0 | 1,254 | 1,218 | 1.05M |
| February 05, 2026 | 1,221 | 1,221 | 0 | 1,246 | 1,208.5 | 1.4M |
| February 04, 2026 | 1,219 | 1,207.5 | 0 | 1,224.5 | 1,158 | 3.03M |
| February 03, 2026 | 1,246 | 1,249 | 0 | 1,257 | 1,234 | 882,300 |
| February 02, 2026 | 1,281 | 1,233.5 | 0 | 1,286 | 1,225 | 1.19M |
| January 30, 2026 | 1,262.5 | 1,251 | 0 | 1,263 | 1,237 | 727,700 |
| January 29, 2026 | 1,230 | 1,253 | 0 | 1,260.5 | 1,229 | 604,100 |
| January 28, 2026 | 1,240.5 | 1,229.5 | 0 | 1,246.5 | 1,222.5 | 695,800 |
| January 27, 2026 | 1,260 | 1,257.5 | 0 | 1,269 | 1,245.5 | 1.12M |
| January 26, 2026 | 1,264.5 | 1,258.5 | 0 | 1,283 | 1,254.5 | 763,500 |
| January 23, 2026 | 1,293.5 | 1,290 | 0 | 1,296.5 | 1,275 | 571,000 |
| January 22, 2026 | 1,295 | 1,299.5 | 0 | 1,311.5 | 1,289.5 | 742,300 |
| January 21, 2026 | 1,260 | 1,282 | 0 | 1,290.5 | 1,259.5 | 659,900 |
| January 20, 2026 | 1,331 | 1,285 | 0 | 1,343 | 1,282.5 | 1.02M |
| January 19, 2026 | 1,311 | 1,336.5 | 0 | 1,336.5 | 1,301 | 718,100 |
| January 16, 2026 | 1,295 | 1,323 | 0 | 1,329.5 | 1,295 | 1.11M |
| January 15, 2026 | 1,271.5 | 1,295 | 0 | 1,307.5 | 1,270 | 975,500 |
| January 14, 2026 | 1,279.5 | 1,276.5 | 0 | 1,279.5 | 1,262.5 | 548,900 |
| January 13, 2026 | 1,280.5 | 1,273 | 0 | 1,292 | 1,263.5 | 1.1M |
| January 09, 2026 | 1,247.5 | 1,259.5 | 0 | 1,268 | 1,241.5 | 648,400 |
| January 08, 2026 | 1,249 | 1,231.5 | 0 | 1,258 | 1,227.5 | 859,100 |
| January 07, 2026 | 1,250 | 1,262.5 | 0 | 1,278 | 1,248 | 845,700 |
| January 06, 2026 | 1,228 | 1,267.5 | 0 | 1,277 | 1,221.5 | 1.3M |