Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/25/2020	0.00 / 0.00%	5.02	5.11	5.00	5.02	5.03	5.02	507,920
9/24/2020	-0.07 / -1.38%	5.04	5.08	5.02	5.02	5.05	5.02	598,740
9/23/2020	+0.07 / +1.39%	5.08	5.17	5.01	5.09	5.06	5.09	516,400
9/22/2020	-0.08 / -1.57%	5.05	5.09	4.98	5.02	5.01	5.02	1,128,180
9/21/2020	-0.06 / -1.16%	5.17	5.20	5.10	5.10	5.14	5.10	1,130,270
9/18/2020	-0.02 / -0.39%	5.15	5.27	5.15	5.16	5.18	5.16	648,730
9/17/2020	+0.03 / +0.58%	5.10	5.30	5.10	5.18	5.20	5.18	1,230,410
9/16/2020	+0.05 / +0.98%	5.11	5.23	5.10	5.15	5.17	5.15	646,140
9/15/2020	+0.16 / +3.24%	4.89	5.28	4.86	5.10	5.16	5.10	1,752,210
9/14/2020	-0.17 / -3.33%	5.11	5.11	4.93	4.94	4.99	4.94	1,574,010
9/11/2020	-0.09 / -1.73%	5.20	5.30	5.00	5.11	5.17	5.11	707,360
9/10/2020	0.00 / 0.00%	5.25	5.40	5.20	5.20	5.28	5.20	619,310
9/9/2020	+0.09 / +1.76%	5.00	5.39	4.99	5.20	5.19	5.20	1,429,390
9/8/2020	-0.01 / -0.20%	5.02	5.15	5.02	5.11	5.09	5.11	1,356,100
9/7/2020	-0.23 / -4.30%	5.30	5.59	5.09	5.12	5.25	5.12	13,455,030
9/4/2020	-0.15 / -2.73%	5.41	5.45	5.28	5.35	5.37	5.35	1,549,890
9/3/2020	+0.14 / +2.61%	5.60	5.73	5.34	5.50	5.57	5.50	3,278,020
9/1/2020	+0.35 / +6.99%	5.36	5.36	5.15	5.36	5.34	5.36	3,989,870
8/31/2020	+0.32 / +6.82%	5.01	5.01	5.01	5.01	5.01	5.01	974,850
8/28/2020	+0.30 / +6.83%	4.48	4.69	4.47	4.69	4.66	4.69	3,837,620
8/27/2020	-0.16 / -3.52%	4.50	4.55	4.38	4.39	4.46	4.39	705,820
8/26/2020	+0.27 / +6.31%	4.57	4.57	4.31	4.55	4.52	4.55	13,722,580
8/25/2020	+0.28 / +7.00%	4.28	4.28	4.28	4.28	4.28	4.28	1,200,080
8/24/2020	-0.05 / -1.23%	4.05	4.08	3.97	4.00	4.02	4.00	364,210
8/21/2020	+0.12 / +3.05%	3.95	4.12	3.87	4.05	4.04	4.05	720,150
8/20/2020	-0.10 / -2.48%	4.07	4.10	3.90	3.93	4.02	3.93	619,990
8/19/2020	+0.09 / +2.28%	4.10	4.18	4.01	4.03	4.09	4.03	831,730
8/18/2020	+0.25 / +6.78%	3.65	3.94	3.65	3.94	3.84	3.94	1,185,580
8/17/2020	-0.01 / -0.27%	3.70	3.70	3.61	3.69	3.65	3.69	172,990
8/14/2020	-0.02 / -0.54%	3.74	3.83	3.70	3.70	3.77	3.70	444,630

<<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