Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/9/2022	+0.22 / +3.80%	5.85	6.19	5.80	6.01	6.00	6.01	2,296,000
8/8/2022	-0.01 / -0.17%	5.90	5.95	5.78	5.79	5.85	5.79	1,662,100
8/5/2022	+0.13 / +2.29%	5.67	5.94	5.60	5.80	5.82	5.80	2,007,000
8/4/2022	-0.05 / -0.87%	5.74	5.79	5.63	5.67	5.70	5.67	1,056,800
8/3/2022	-0.07 / -1.21%	5.80	5.86	5.69	5.72	5.76	5.72	1,211,500
8/2/2022	+0.37 / +6.83%	5.50	5.79	5.43	5.79	5.66	5.79	2,934,400
8/1/2022	+0.03 / +0.56%	5.50	5.50	5.35	5.42	5.41	5.42	984,800
7/29/2022	-0.01 / -0.19%	5.40	5.52	5.36	5.39	5.41	5.39	763,200
7/28/2022	-0.05 / -0.92%	5.50	5.65	5.40	5.40	5.48	5.40	1,662,100
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

<<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