Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/4/2022	-0.19 / -4.31%	4.59	4.59	4.22	4.22	4.39	4.22	474,300
10/3/2022	-0.33 / -6.96%	4.71	4.89	4.41	4.41	4.59	4.41	950,200
9/30/2022	+0.31 / +7.00%	4.33	4.74	4.12	4.74	4.30	4.74	1,200,600
9/29/2022	-0.07 / -1.56%	4.70	4.70	4.43	4.43	4.52	4.43	406,700
9/28/2022	0.00 / 0.00%	4.50	4.57	4.33	4.50	4.45	4.50	766,100
9/27/2022	-0.20 / -4.26%	4.70	4.72	4.50	4.50	4.58	4.50	1,092,800
9/26/2022	-0.19 / -3.89%	4.81	4.88	4.56	4.70	4.68	4.70	701,700
9/23/2022	0.00 / 0.00%	4.86	5.15	4.85	4.89	4.99	4.89	754,900
9/22/2022	+0.23 / +4.94%	4.66	4.90	4.66	4.89	4.78	4.89	416,100
9/21/2022	-0.09 / -1.89%	4.70	4.75	4.66	4.66	4.70	4.66	488,000
9/20/2022	0.00 / 0.00%	4.89	4.89	4.60	4.75	4.74	4.75	381,400
9/19/2022	-0.30 / -5.94%	5.10	5.10	4.75	4.75	4.88	4.75	911,200
9/16/2022	-0.14 / -2.70%	5.19	5.25	5.04	5.05	5.12	5.05	543,900
9/15/2022	+0.13 / +2.57%	5.06	5.27	5.06	5.19	5.21	5.19	552,000
9/14/2022	-0.06 / -1.17%	5.01	5.13	5.01	5.06	5.06	5.06	458,100
9/13/2022	-0.01 / -0.19%	5.15	5.20	5.11	5.12	5.15	5.12	284,300
9/12/2022	+0.08 / +1.58%	5.14	5.21	5.12	5.13	5.17	5.13	341,700
9/9/2022	0.00 / 0.00%	5.05	5.10	5.02	5.05	5.05	5.05	598,700
9/8/2022	-0.06 / -1.17%	5.12	5.20	5.00	5.05	5.09	5.05	894,100
9/7/2022	-0.17 / -3.22%	5.29	5.29	5.11	5.11	5.19	5.11	1,198,800
9/6/2022	-0.11 / -2.04%	5.36	5.47	5.28	5.28	5.35	5.28	964,900
9/5/2022	-0.03 / -0.55%	5.40	5.59	5.39	5.39	5.44	5.39	527,500
8/31/2022	+0.04 / +0.74%	5.38	5.58	5.29	5.42	5.36	5.42	660,600
8/30/2022	0.00 / 0.00%	5.50	5.60	5.38	5.38	5.45	5.38	835,300
8/29/2022	-0.32 / -5.61%	5.55	5.63	5.31	5.38	5.41	5.38	2,013,600
8/26/2022	-0.16 / -2.73%	5.86	5.86	5.68	5.70	5.75	5.70	939,100
8/25/2022	-0.03 / -0.51%	6.00	6.08	5.85	5.86	5.94	5.86	832,700
8/24/2022	+0.09 / +1.55%	5.85	5.98	5.82	5.89	5.89	5.89	693,400
8/23/2022	+0.10 / +1.75%	5.60	5.80	5.55	5.80	5.62	5.80	1,156,700
8/22/2022	-0.24 / -4.04%	5.90	5.90	5.69	5.70	5.76	5.70	1,347,200

<<Previous 30 days Next 30 days>>

JVC News

01/11	JVC: Report on overcoming the status of warned securities
10/09	JVC: Report on overcoming the status of warned securities
06/09	JVC: JVC still in the warning status
02/08	JVC: Report on overcoming the status of warned securities
02/08	JVC: Change in personnel