Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/13/2019	-0.01 / -0.24%	4.13	4.15	4.06	4.12	4.12	4.12	120,500
11/12/2019	-0.01 / -0.24%	4.14	4.14	4.06	4.13	4.11	4.13	98,570
11/11/2019	-0.01 / -0.24%	4.14	4.17	4.10	4.14	4.13	4.14	177,190
11/8/2019	0.00 / 0.00%	4.16	4.19	4.13	4.15	4.16	4.15	207,190
11/7/2019	0.00 / 0.00%	4.15	4.20	4.12	4.15	4.16	4.15	341,890
11/6/2019	-0.03 / -0.72%	4.15	4.26	4.15	4.15	4.19	4.15	864,630
11/5/2019	+0.02 / +0.48%	4.17	4.20	4.12	4.18	4.17	4.18	99,780
11/4/2019	+0.06 / +1.46%	4.25	4.30	4.13	4.16	4.19	4.16	502,550
11/1/2019	0.00 / 0.00%	3.91	4.10	3.90	4.10	4.02	4.10	517,750
10/31/2019	-0.06 / -1.44%	4.00	4.16	4.00	4.10	4.08	4.10	282,610
10/30/2019	-0.06 / -1.42%	4.20	4.22	4.13	4.16	4.17	4.16	156,090
10/29/2019	-0.03 / -0.71%	4.30	4.30	4.04	4.22	4.21	4.22	392,430
10/28/2019	+0.04 / +0.95%	4.15	4.40	4.15	4.25	4.28	4.25	462,430
10/25/2019	-0.31 / -6.86%	4.52	4.52	4.21	4.21	4.26	4.21	1,939,110
10/24/2019	-0.33 / -6.80%	4.85	4.85	4.52	4.52	4.67	4.52	558,940
10/23/2019	-0.01 / -0.21%	4.75	4.90	4.75	4.85	4.84	4.85	251,900
10/22/2019	+0.06 / +1.25%	4.79	4.94	4.70	4.86	4.87	4.86	867,600
10/21/2019	-0.02 / -0.41%	4.80	4.82	4.60	4.80	4.74	4.80	1,054,200
10/18/2019	-0.13 / -2.63%	5.00	5.02	4.70	4.82	4.84	4.82	867,560
10/17/2019	+0.04 / +0.81%	4.91	5.04	4.89	4.95	4.97	4.95	820,260
10/16/2019	+0.10 / +2.08%	4.90	4.98	4.81	4.91	4.91	4.91	1,171,070
10/15/2019	+0.16 / +3.44%	4.70	4.90	4.51	4.81	4.72	4.81	5,318,790
10/14/2019	0.00 / 0.00%	4.55	4.96	4.55	4.65	4.76	4.65	1,038,940
10/11/2019	+0.30 / +6.90%	4.30	4.65	4.30	4.65	4.53	4.65	1,414,360
10/10/2019	+0.13 / +3.08%	4.20	4.40	4.00	4.35	4.15	4.35	804,640
10/9/2019	+0.09 / +2.18%	4.10	4.41	4.10	4.22	4.36	4.22	1,838,640
10/8/2019	+0.27 / +6.99%	4.07	4.13	4.07	4.13	4.12	4.13	1,712,050
10/7/2019	+0.25 / +6.93%	3.61	3.86	3.61	3.86	3.81	3.86	1,203,010
10/4/2019	+0.05 / +1.40%	3.76	3.77	3.60	3.61	3.71	3.61	342,530
10/3/2019	+0.23 / +6.91%	3.30	3.56	3.30	3.56	3.54	3.56	784,950

<<Previous 30 days Next 30 days>>

JVC News

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
02/08	JVC: Change in personnel