JVCKENWOOD Corporation - 6632.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,247	1,246.5	1,246.5	1,261	1,243	692,700
August 15, 2025	1,218	1,261	1,261	1,266	1,202.5	978,600
August 14, 2025	1,257.5	1,248	1,248	1,263	1,243	850,800
August 13, 2025	1,276	1,269	1,269	1,282.5	1,255	877,700
August 12, 2025	1,296	1,279	1,279	1,308	1,276	1.06M
August 08, 2025	1,290	1,285	1,285	1,310.5	1,281	1.45M
August 07, 2025	1,308	1,291	1,291	1,332	1,275.5	1.83M
August 06, 2025	1,267.5	1,282	1,282	1,290	1,240.5	2.56M
August 05, 2025	1,201.5	1,177.5	1,177.5	1,217.5	1,177.5	1.27M
August 04, 2025	1,100	1,205	1,205	1,245.5	1,100	3.61M
August 01, 2025	1,201	1,185	1,185	1,210	1,181	1.07M
July 31, 2025	1,203.5	1,191.5	1,191.5	1,207.5	1,189.5	778,000
July 30, 2025	1,197	1,199	1,199	1,204.5	1,180.5	707,800
July 29, 2025	1,188	1,200.5	1,200.5	1,207.5	1,180.5	756,800
July 28, 2025	1,200	1,200.5	1,200.5	1,200.5	1,175	1.47M
July 25, 2025	1,238	1,213.5	1,213.5	1,238	1,213	985,200
July 24, 2025	1,260	1,250	1,250	1,270.5	1,231.5	2.05M
July 23, 2025	1,134	1,258.5	1,258.5	1,265.5	1,121.5	2.53M
July 22, 2025	1,111	1,106	1,106	1,135.5	1,104.5	546,000
July 18, 2025	1,139.5	1,120.5	1,120.5	1,142	1,119	341,300
July 17, 2025	1,119	1,136	1,136	1,137.5	1,112	682,500
July 16, 2025	1,125	1,113.5	1,113.5	1,133	1,111.5	437,300
July 15, 2025	1,125.5	1,126.5	1,126.5	1,133.5	1,116	590,900
July 14, 2025	1,143.5	1,131	1,131	1,148.5	1,127	435,700
July 11, 2025	1,153.5	1,152	1,152	1,167	1,143.5	1.11M
July 10, 2025	1,149	1,123.5	1,123.5	1,149	1,114.5	1.16M
July 09, 2025	1,144	1,150	1,150	1,168	1,130.5	790,400
July 08, 2025	1,133.5	1,136	1,136	1,142.5	1,114	839,100
July 07, 2025	1,161	1,143.5	1,143.5	1,161	1,138.5	622,400
July 04, 2025	1,200	1,179.5	1,179.5	1,208.5	1,179.5	878,200
July 03, 2025	1,159.5	1,195	1,195	1,214	1,152.5	1.23M
July 02, 2025	1,143	1,157.5	1,157.5	1,170.5	1,133	567,400
July 01, 2025	1,159	1,154.5	1,154.5	1,168	1,140	578,500
June 30, 2025	1,177	1,155	1,155	1,177	1,154	849,500
June 27, 2025	1,137.5	1,153	1,153	1,171.5	1,127.5	1.16M
June 26, 2025	1,134	1,125	1,125	1,138	1,118.5	687,900
June 25, 2025	1,098	1,134.5	1,134.5	1,139.5	1,094	1.17M
June 24, 2025	1,100	1,095.5	1,095.5	1,100	1,081.5	671,000
June 23, 2025	1,078.5	1,078	1,078	1,092.5	1,066.5	635,800
June 20, 2025	1,091.5	1,089.5	1,089.5	1,092	1,077	1.17M
June 19, 2025	1,097.5	1,096.5	1,096.5	1,103	1,084.5	493,800
June 18, 2025	1,088.5	1,101	1,101	1,106	1,087.5	433,200
June 17, 2025	1,092	1,094.5	1,094.5	1,094.5	1,081	656,500
June 16, 2025	1,090	1,090	1,090	1,101	1,082.5	606,700
June 13, 2025	1,102.5	1,086	1,086	1,104	1,073	799,800
June 12, 2025	1,120	1,109	1,109	1,120	1,095	966,800
June 11, 2025	1,134.5	1,127	1,127	1,144.5	1,125.5	977,400
June 10, 2025	1,143.5	1,147.5	1,147.5	1,154	1,122	1.16M
June 09, 2025	1,138	1,143	1,143	1,145.5	1,126.5	620,100
June 06, 2025	1,144.5	1,145	1,145	1,152	1,133.5	706,100
June 05, 2025	1,154.5	1,148.5	1,148.5	1,163	1,140	883,400
June 04, 2025	1,160.5	1,159.5	1,159.5	1,166.5	1,142.5	926,700
June 03, 2025	1,174	1,156.5	1,156.5	1,178	1,156.5	575,000
June 02, 2025	1,180	1,172.5	1,172.5	1,190	1,167	742,800
May 30, 2025	1,179	1,177.5	1,177.5	1,189.5	1,172.5	849,100
May 29, 2025	1,182	1,204	1,204	1,208	1,177.5	815,500
May 28, 2025	1,184	1,178	1,178	1,184	1,162	731,800
May 27, 2025	1,180.5	1,164	1,164	1,185	1,155.5	753,200
May 26, 2025	1,201	1,173	1,173	1,202.5	1,156.5	1.79M
May 23, 2025	1,217	1,212	1,212	1,221	1,203	920,200

JVCKENWOOD Corporation (6632.T) JPX