Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/8/2023	+0.09 / +2.09%	4.31	4.45	4.30	4.39	4.37	4.39	3,184,200
8/7/2023	0.00 / 0.00%	4.35	4.40	4.28	4.30	4.33	4.30	1,665,200
8/4/2023	0.00 / 0.00%	4.31	4.34	4.26	4.30	4.29	4.30	1,482,300
8/3/2023	+0.08 / +1.90%	4.22	4.40	4.19	4.30	4.31	4.30	2,973,200
8/2/2023	0.00 / 0.00%	4.18	4.23	4.15	4.22	4.20	4.22	950,300
8/1/2023	-0.03 / -0.71%	4.29	4.33	4.22	4.22	4.29	4.22	3,208,000
7/31/2023	+0.07 / +1.67%	4.30	4.30	4.22	4.25	4.25	4.25	1,941,800
7/28/2023	+0.04 / +0.97%	4.14	4.18	4.13	4.18	4.15	4.18	1,370,500
7/27/2023	-0.05 / -1.19%	4.22	4.22	4.10	4.14	4.15	4.14	1,072,000
7/26/2023	0.00 / 0.00%	4.21	4.27	4.15	4.19	4.20	4.19	941,200
7/25/2023	-0.03 / -0.71%	4.25	4.30	4.16	4.19	4.23	4.19	2,034,400
7/24/2023	+0.11 / +2.68%	4.15	4.24	4.11	4.22	4.17	4.22	1,318,600
7/21/2023	0.00 / 0.00%	4.15	4.15	4.07	4.11	4.10	4.11	700,700
7/20/2023	+0.05 / +1.23%	4.06	4.12	4.06	4.11	4.08	4.11	580,700
7/19/2023	-0.12 / -2.87%	4.24	4.24	4.06	4.06	4.12	4.06	1,029,300
7/18/2023	-0.07 / -1.65%	4.26	4.30	4.16	4.18	4.21	4.18	780,600
7/17/2023	+0.13 / +3.16%	4.13	4.32	4.12	4.25	4.24	4.25	1,752,600
7/14/2023	0.00 / 0.00%	4.16	4.16	4.07	4.12	4.10	4.12	948,900
7/13/2023	+0.02 / +0.49%	4.09	4.13	4.08	4.12	4.11	4.12	911,100
7/12/2023	-0.03 / -0.73%	4.13	4.19	4.06	4.10	4.11	4.10	575,700
7/11/2023	+0.08 / +1.98%	4.07	4.17	4.04	4.13	4.11	4.13	1,192,600
7/10/2023	+0.04 / +1.00%	4.02	4.06	4.01	4.05	4.04	4.05	632,100
7/7/2023	0.00 / 0.00%	4.01	4.04	3.98	4.01	3.99	4.01	809,200
7/6/2023	-0.06 / -1.47%	4.07	4.10	4.00	4.01	4.03	4.01	749,700
7/5/2023	0.00 / 0.00%	4.09	4.09	4.04	4.07	4.06	4.07	483,800
7/4/2023	+0.01 / +0.25%	4.08	4.09	4.00	4.07	4.04	4.07	638,500
7/3/2023	-0.01 / -0.25%	4.15	4.15	4.04	4.06	4.07	4.06	493,900
6/30/2023	0.00 / 0.00%	4.10	4.10	4.04	4.07	4.07	4.07	290,700
6/29/2023	+0.01 / +0.25%	4.07	4.20	4.03	4.07	4.11	4.07	878,100
6/28/2023	-0.01 / -0.25%	4.07	4.08	4.04	4.06	4.06	4.06	572,000

<<Previous 30 days Next 30 days>>

JVC News

07/01	JVC: Approving agreements, transactions with related parties
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