Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/2/2018	-0.06 / -1.25%	4.76	4.80	4.73	4.74	4.75	4.74	479,510
3/1/2018	+0.05 / +1.05%	4.75	4.85	4.70	4.80	4.78	4.80	608,060
2/28/2018	-0.09 / -1.86%	4.70	4.84	4.68	4.75	4.78	4.75	878,720
2/27/2018	-0.06 / -1.22%	4.85	4.92	4.74	4.84	4.81	4.84	624,520
2/26/2018	-0.10 / -2.00%	5.00	5.08	4.85	4.90	4.97	4.90	653,440
2/23/2018	+0.05 / +1.01%	5.09	5.09	4.95	5.00	5.00	5.00	486,230
2/22/2018	-0.15 / -2.94%	5.00	5.13	4.95	4.95	5.03	4.95	706,140
2/21/2018	0.00 / 0.00%	5.30	5.30	5.00	5.10	5.11	5.10	528,860
2/13/2018	+0.15 / +3.03%	5.10	5.21	5.00	5.10	5.13	5.10	920,310
2/12/2018	+0.25 / +5.32%	4.70	4.98	4.70	4.95	4.91	4.95	404,780
2/9/2018	-0.01 / -0.21%	4.60	4.80	4.55	4.70	4.70	4.70	608,380
2/8/2018	-0.17 / -3.48%	4.88	4.88	4.70	4.71	4.76	4.71	218,070
2/7/2018	+0.19 / +4.05%	4.69	4.99	4.69	4.88	4.85	4.88	517,020
2/6/2018	+0.15 / +3.30%	4.23	4.80	4.23	4.69	4.41	4.69	2,288,510
2/5/2018	-0.34 / -6.97%	4.86	4.90	4.54	4.54	4.63	4.54	888,820
2/2/2018	-0.05 / -1.01%	4.82	5.00	4.70	4.88	4.85	4.88	931,220
2/1/2018	-0.10 / -1.99%	5.00	5.17	4.82	4.93	4.94	4.93	494,220
1/31/2018	-0.22 / -4.19%	5.30	5.33	4.99	5.03	5.06	5.03	934,270
1/30/2018	+0.23 / +4.58%	5.37	5.37	5.05	5.25	5.31	5.25	2,119,460
1/29/2018	+0.32 / +6.81%	4.70	5.02	4.70	5.02	4.95	5.02	362,770
1/26/2018	+0.10 / +2.17%	4.60	4.77	4.60	4.70	4.72	4.70	1,307,910
1/25/2018	-0.32 / -6.50%	4.90	4.95	4.60	4.60	4.75	4.60	1,366,390
1/22/2018	-0.18 / -3.53%	5.05	5.10	4.88	4.92	4.93	4.92	1,179,760
1/19/2018	-0.07 / -1.35%	5.20	5.32	5.00	5.10	5.19	5.10	1,021,580
1/18/2018	+0.15 / +2.99%	4.84	5.22	4.84	5.17	5.07	5.17	1,119,730
1/17/2018	-0.37 / -6.86%	5.21	5.45	5.02	5.02	5.20	5.02	1,160,150
1/16/2018	-0.15 / -2.71%	5.54	5.65	5.36	5.39	5.47	5.39	580,620
1/15/2018	+0.29 / +5.52%	5.20	5.61	5.00	5.54	5.46	5.54	1,249,300
1/12/2018	-0.39 / -6.91%	5.26	5.55	5.25	5.25	5.28	5.25	4,200,450
1/11/2018	-0.42 / -6.93%	6.00	6.09	5.64	5.64	5.82	5.64	2,796,160

<<Previous 30 days Next 30 days>>

JVC News

29/04	JVC: Clarifing the content of audited FS 2024
29/04	JVC: Change in the 21st Business Registration Certificate
24/04	JVC: Resolution of the 2025 AGM
24/04	JVC: Minutes of the 2025 AGM
24/04	JVC: Change in personnel