kabutan

JDC CORPORATION(1887) Historical

1887
TSE Prime
JDC CORPORATION
522
JPY
-6
(-1.14%)
Dec 5, 1:36 pm JST
3.36
USD
Dec 4, 11:36 pm EST
Result
PTS
outside of trading hours
522.1
Dec 5, 1:36 pm JST
Summary Chart Historical News Financial Result
52 Week High Oct 27, 2025
578 JPY
52 Week Low Apr 7, 2025
432 JPY
Yearly High Oct 27, 2025
578 JPY
Yearly Low Apr 7, 2025
432 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 555 556 521 522 -31 -5.61% 925,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 554 556 535 553 +3 +0.55% 1,984,100
Nov 21, 2025 545 550 534 550 +6 +1.10% 1,460,800
Nov 14, 2025 539 546 535 544 +5 +0.93% 1,189,400
Nov 7, 2025 535 552 532 539 +1 +0.19% 943,600
Oct 31, 2025 575 578 532 538 -27 -4.78% 1,909,000
Oct 24, 2025 538 573 531 565 +34 +6.40% 3,202,800
Oct 17, 2025 499 531 492 531 +28 +5.57% 1,590,400
Oct 10, 2025 515 526 503 503 -2 -0.40% 1,340,400
Oct 3, 2025 523 523 501 505 -20 -3.81% 1,065,400
Sep 26, 2025 515 525 513 525 +16 +3.14% 979,800
Sep 19, 2025 521 523 504 509 -13 -2.49% 813,800
Sep 12, 2025 522 540 518 522 +15 +2.96% 2,813,000
Sep 5, 2025 492 507 490 507 +16 +3.26% 815,400
Aug 29, 2025 491 494 488 491 0 0.00% 574,100
Aug 22, 2025 490 492 485 491 0 0.00% 667,300
Aug 15, 2025 490 494 488 491 +2 +0.41% 573,100
Aug 8, 2025 470 493 470 489 +11 +2.30% 900,600
Aug 1, 2025 462 478 459 478 +17 +3.69% 962,000
Jul 25, 2025 458 465 454 461 +2 +0.44% 838,400
Jul 18, 2025 488 504 458 459 -28 -5.75% 2,163,800