|
Closing price on 1/23/2026
|
|
| Open |
5.78 |
| High |
5.78 |
| Low |
5.61 |
| Volume |
49,800 |
| Split-adjusted Price |
5.64 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.03 / -0.53%
|
5.78
|
5.78
|
5.61
|
5.64
|
5.67
|
5.64
|
49,800
|
|
|
1/22/2026
|
+0.01 / +0.18%
|
5.60
|
5.75
|
5.60
|
5.67
|
5.69
|
5.67
|
51,200
|
|
|
1/21/2026
|
-0.10 / -1.74%
|
5.76
|
5.79
|
5.65
|
5.66
|
5.70
|
5.66
|
86,500
|
|
|
1/20/2026
|
-0.02 / -0.35%
|
5.85
|
5.85
|
5.69
|
5.76
|
5.79
|
5.76
|
162,000
|
|
|
1/19/2026
|
-0.02 / -0.34%
|
5.80
|
5.80
|
5.60
|
5.78
|
5.69
|
5.78
|
107,800
|
|
|
1/16/2026
|
+0.01 / +0.17%
|
5.77
|
5.85
|
5.77
|
5.80
|
5.83
|
5.80
|
221,000
|
|
|
1/15/2026
|
-0.01 / -0.17%
|
5.80
|
5.80
|
5.68
|
5.79
|
5.74
|
5.79
|
161,900
|
|
|
1/14/2026
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.76
|
5.80
|
5.87
|
5.80
|
296,900
|
|
|
1/13/2026
|
+0.07 / +1.22%
|
5.74
|
5.86
|
5.60
|
5.80
|
5.71
|
5.80
|
107,200
|
|
|
1/12/2026
|
+0.27 / +4.95%
|
5.46
|
5.73
|
5.19
|
5.73
|
5.45
|
5.73
|
261,900
|
|
|
1/9/2026
|
-0.10 / -1.80%
|
5.67
|
5.67
|
5.46
|
5.46
|
5.54
|
5.46
|
197,500
|
|
|
1/8/2026
|
-0.14 / -2.46%
|
5.70
|
5.70
|
5.50
|
5.56
|
5.58
|
5.56
|
215,400
|
|
|
1/7/2026
|
+0.05 / +0.88%
|
5.75
|
5.90
|
5.70
|
5.70
|
5.80
|
5.70
|
117,200
|
|
|
1/6/2026
|
-0.18 / -3.09%
|
5.75
|
5.81
|
5.50
|
5.65
|
5.61
|
5.65
|
255,000
|
|
|
1/5/2026
|
-0.26 / -4.27%
|
6.09
|
6.16
|
5.83
|
5.83
|
6.02
|
5.83
|
184,200
|
|
|
12/31/2025
|
-0.02 / -0.33%
|
6.10
|
6.15
|
6.09
|
6.09
|
6.11
|
6.09
|
136,900
|
|
|
12/30/2025
|
-0.01 / -0.16%
|
6.12
|
6.13
|
6.10
|
6.11
|
6.12
|
6.11
|
117,900
|
|
|
12/29/2025
|
-0.13 / -2.08%
|
6.11
|
6.26
|
6.11
|
6.12
|
6.13
|
6.12
|
119,200
|
|
|
12/26/2025
|
-0.05 / -0.79%
|
6.11
|
6.43
|
6.11
|
6.25
|
6.27
|
6.25
|
163,700
|
|
|
12/25/2025
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.27
|
6.30
|
6.31
|
6.30
|
87,300
|
|
|
12/24/2025
|
-0.10 / -1.54%
|
6.51
|
6.66
|
6.10
|
6.40
|
6.37
|
6.40
|
151,900
|
|
|
12/23/2025
|
+0.03 / +0.46%
|
6.45
|
6.52
|
6.42
|
6.50
|
6.47
|
6.50
|
69,500
|
|
|
12/22/2025
|
-0.03 / -0.46%
|
6.50
|
6.50
|
6.46
|
6.47
|
6.49
|
6.47
|
98,900
|
|
|
12/19/2025
|
-0.06 / -0.91%
|
6.56
|
6.59
|
6.50
|
6.50
|
6.54
|
6.50
|
74,500
|
|
|
12/18/2025
|
-0.04 / -0.61%
|
6.60
|
6.65
|
6.55
|
6.56
|
6.59
|
6.56
|
35,400
|
|
|
12/17/2025
|
-0.33 / -4.76%
|
6.92
|
6.92
|
6.60
|
6.60
|
6.77
|
6.60
|
141,700
|
|
|
12/16/2025
|
+0.45 / +6.94%
|
6.55
|
6.93
|
6.48
|
6.93
|
6.84
|
6.93
|
268,000
|
|
|
12/15/2025
|
-0.09 / -1.37%
|
6.58
|
6.63
|
6.48
|
6.48
|
6.53
|
6.48
|
56,200
|
|
|
12/12/2025
|
-0.08 / -1.20%
|
6.64
|
6.70
|
6.57
|
6.57
|
6.63
|
6.57
|
217,700
|
|
|
12/11/2025
|
-0.03 / -0.45%
|
6.67
|
6.67
|
6.55
|
6.65
|
6.62
|
6.65
|
51,400
|
|
|