Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/27/2022	+0.16 / +3.02%	5.28	5.48	5.10	5.45	5.28	5.45	405,600
7/26/2022	-0.01 / -0.19%	5.42	5.42	5.25	5.29	5.29	5.29	367,600
7/25/2022	-0.10 / -1.85%	5.45	5.45	5.20	5.30	5.32	5.30	682,100
7/22/2022	+0.04 / +0.75%	5.44	5.53	5.30	5.40	5.45	5.40	961,200
7/21/2022	-0.20 / -3.60%	5.59	5.62	5.35	5.36	5.48	5.36	954,700
7/20/2022	+0.02 / +0.36%	5.75	5.78	5.56	5.56	5.67	5.56	1,309,400
7/19/2022	+0.36 / +6.95%	5.18	5.54	5.14	5.54	5.36	5.54	1,773,400
7/18/2022	-0.10 / -1.89%	5.28	5.30	5.15	5.18	5.24	5.18	948,600
7/15/2022	+0.07 / +1.34%	5.30	5.41	5.25	5.28	5.32	5.28	1,192,000
7/14/2022	-0.05 / -0.95%	5.14	5.21	5.07	5.21	5.16	5.21	809,100
7/13/2022	+0.08 / +1.54%	5.16	5.50	5.15	5.26	5.29	5.26	1,027,100
7/12/2022	+0.04 / +0.78%	5.28	5.28	5.07	5.18	5.17	5.18	762,800
7/11/2022	+0.33 / +6.86%	5.14	5.14	5.09	5.14	5.14	5.14	3,550,800
7/8/2022	+0.31 / +6.89%	4.60	4.81	4.60	4.81	4.77	4.81	389,300
7/7/2022	-0.11 / -2.39%	4.54	4.69	4.45	4.50	4.57	4.50	595,900
7/6/2022	-0.18 / -3.76%	4.70	4.85	4.50	4.61	4.71	4.61	519,600
7/5/2022	-0.26 / -5.15%	4.95	5.02	4.75	4.79	4.88	4.79	998,300
7/4/2022	-0.05 / -0.98%	5.11	5.25	5.05	5.05	5.14	5.05	733,600
7/1/2022	+0.08 / +1.59%	4.81	5.10	4.70	5.10	4.90	5.10	732,200
6/30/2022	-0.27 / -5.10%	5.22	5.40	5.02	5.02	5.18	5.02	1,269,300
6/29/2022	+0.31 / +6.22%	5.32	5.32	5.10	5.29	5.29	5.29	2,531,900
6/28/2022	+0.32 / +6.87%	4.98	4.98	4.94	4.98	4.98	4.98	1,049,000
6/27/2022	+0.30 / +6.88%	4.36	4.66	4.20	4.66	4.47	4.66	1,085,000
6/24/2022	-0.02 / -0.46%	4.51	4.55	4.36	4.36	4.44	4.36	636,800
6/23/2022	+0.08 / +1.86%	4.29	4.39	4.20	4.38	4.29	4.38	458,000
6/22/2022	+0.10 / +2.38%	4.05	4.40	4.00	4.30	4.20	4.30	1,484,300
6/21/2022	-0.31 / -6.87%	4.20	4.50	4.20	4.20	4.24	4.20	1,151,500
6/20/2022	-0.33 / -6.82%	4.51	4.72	4.51	4.51	4.53	4.51	1,094,100
6/17/2022	-0.36 / -6.92%	4.85	4.90	4.84	4.84	4.84	4.84	1,067,000
6/16/2022	-0.11 / -2.07%	5.41	5.50	5.20	5.20	5.34	5.20	852,200

<<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