Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/18/2015	0.00 / 0.00%	5.70	5.70	5.60	5.70	5.69	5.70	457,020
9/17/2015	-0.10 / -1.72%	5.80	5.90	5.60	5.70	5.73	5.70	706,020
9/16/2015	0.00 / 0.00%	5.80	5.90	5.70	5.80	5.76	5.80	360,180
9/15/2015	+0.20 / +3.57%	5.60	5.90	5.60	5.80	5.86	5.80	1,900,300
9/14/2015	+0.10 / +1.82%	5.40	5.60	5.40	5.60	5.53	5.60	593,740
9/11/2015	0.00 / 0.00%	5.40	5.60	5.40	5.50	5.51	5.50	673,700
9/10/2015	0.00 / 0.00%	5.50	5.50	5.30	5.50	5.46	5.50	515,270
9/9/2015	0.00 / 0.00%	5.60	5.70	5.40	5.50	5.54	5.50	747,030
9/8/2015	0.00 / 0.00%	5.40	5.60	5.30	5.50	5.47	5.50	652,180
9/7/2015	-0.20 / -3.51%	5.80	5.90	5.40	5.50	5.67	5.50	704,420
9/4/2015	+0.30 / +5.56%	5.50	5.70	5.50	5.70	5.67	5.70	1,382,570
9/3/2015	+0.30 / +5.88%	5.10	5.40	5.10	5.40	5.38	5.40	1,724,560
9/1/2015	0.00 / 0.00%	5.00	5.30	5.00	5.10	5.11	5.10	849,180
8/31/2015	-0.30 / -5.56%	5.30	5.40	5.10	5.10	5.20	5.10	766,620
8/28/2015	-0.10 / -1.82%	5.50	5.60	5.30	5.40	5.41	5.40	880,550
8/27/2015	+0.20 / +3.77%	5.30	5.60	5.30	5.50	5.51	5.50	1,305,890
8/26/2015	+0.30 / +6.00%	4.90	5.30	4.90	5.30	5.19	5.30	1,420,890
8/25/2015	-0.30 / -5.66%	5.00	5.30	5.00	5.00	5.05	5.00	2,014,640
8/24/2015	-0.30 / -5.36%	5.60	5.60	5.30	5.30	5.35	5.30	861,530
8/21/2015	-0.30 / -5.08%	5.80	5.90	5.50	5.60	5.60	5.60	1,753,520
8/20/2015	+0.10 / +1.72%	5.70	6.20	5.70	5.90	5.97	5.90	1,717,820
8/19/2015	-0.40 / -6.45%	6.20	6.20	5.80	5.80	5.86	5.80	2,437,450
8/18/2015	-0.30 / -4.62%	6.40	6.50	6.10	6.20	6.19	6.20	1,957,160
8/17/2015	-0.40 / -5.80%	6.90	7.00	6.50	6.50	6.57	6.50	2,016,590
8/14/2015	-0.20 / -2.82%	7.10	7.20	6.80	6.90	6.97	6.90	850,140
8/13/2015	-0.40 / -5.33%	7.40	7.40	7.00	7.10	7.15	7.10	2,237,600
8/12/2015	0.00 / 0.00%	7.50	7.60	7.30	7.50	7.44	7.50	873,030
8/11/2015	-0.10 / -1.32%	7.70	7.70	7.50	7.50	7.58	7.50	776,270
8/10/2015	-0.30 / -3.80%	7.70	7.90	7.40	7.60	7.61	7.60	2,075,100
8/7/2015	+0.10 / +1.28%	7.80	8.00	7.80	7.90	7.88	7.90	529,110

<<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