JVCKenwood Corporation Historical Data - JVC | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
JVCKenwood Corporation (JVC)
JVCKenwood Corporation (JVC) Historical

JVCKenwood Corporation (JVC)

10.85

-0.14

(-1.27%)

Closed January 25 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.13	1.21268656716	10.72	10.82	10.57	436	10.66528648	DE
4	-0.08	-0.731930466606	10.93	10.98	10.279999	261	10.69037739	DE
12	2.94	37.1681415929	7.91	11.11	7.74	337	10.25037791	DE
26	5.49	102.425373134	5.36	11.11	5.36	1065	7.37448651	DE
52	6.19	132.832618026	4.66	11.11	3.82	925	6.58841881	DE
156	6.81	168.564356436	4.04	11.11	3.6	734	6.28069355	DE
260	6.81	168.564356436	4.04	11.11	3.6	734	6.28069355	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737754020	10.8	0	0.00	10.8	10.8	10.8	0
1737667620	10.8	0	0.00	10.8	10.8	10.8	0
1737581220	10.8	0	0.00	10.8	10.8	10.8	0
1737494820	10.8	-0.02	-0.18	10.8	10.8	10.8	26
1737408420	10.82	0.25	2.37	10.82	10.82	10.82	475
1737149220	10.57	0.03	0.28	10.72	10.72	10.57	808
1737062820	10.539999	0	0.00	10.539999	10.539999	10.539999	0
1736976420	10.539999	0.16	1.54	10.449999	10.539999	10.449999	105
1736890020	10.38	-0.51	-4.68	10.38	10.38	10.38	300
1736803620	10.89	0.47	4.51	10.71	10.89	10.71	281
1736544420	10.42	0.14	1.36	10.42	10.42	10.42	160
1736458020	10.279999	-0.31	-2.93	10.55	10.58	10.279999	155
1736371620	10.59	0	0.00	10.59	10.59	10.59	0
1736285220	10.59	0	0.00	10.59	10.59	10.59	0
1736198820	10.59	-0.33	-3.02	10.59	10.59	10.59	142
1735939620	10.92	0.23	2.15	10.92	10.92	10.92	1
1735853220	10.69	-0.14	-1.29	10.68	10.98	10.68	33
1735594020	10.83	-0.1	-0.91	10.44	10.83	10.44	103
1735334820	10.93	0.48	4.59	10.93	10.93	10.93	802
1734989220	10.449999	-0.06	-0.57	10.34	10.48	10.34	322
1734730020	10.51	0.01	0.10	10.72	10.72	10.51	69
1734643620	10.5	-0.26	-2.42	10.529999	10.529999	10.5	2002
1734557220	10.76	0	0.00	10.76	10.76	10.76	0
1734470820	10.76	-0.31	-2.80	10.76	10.76	10.76	1
1734384420	11.07	0.15	1.37	10.86	11.11	10.86	2147
1734125220	10.92	-0.09	-0.82	10.85	10.92	10.76	352
1734038820	11.01	0.5	4.76	11.01	11.01	11.01	150
1733952420	10.51	0.5	5.00	10.51	10.51	10.51	5
1733866020	10.01	0.17	1.78	10.01	10.01	10.01	10
1733779620	9.835	0	0.00	9.835	9.835	9.835	0
1733520420	9.835	0	0.00	9.835	9.835	9.835	0
1733434020	9.835	0.29	2.98	9.835	9.835	9.835	250
1733347620	9.55	-0.05	-0.52	9.55	9.55	9.55	70
1733261220	9.6	0.12	1.21	9.6	9.6	9.6	526
1733174820	9.485	0.36	3.95	9.63	9.63	9.34	528
1732915620	9.125	0	0.00	9.125	9.125	9.125	0
1732829220	9.125	0	0.00	9.125	9.125	9.125	0
1732742820	9.125	0	0.00	9.125	9.125	9.125	0
1732656420	9.125	-0.29	-3.03	9.125	9.125	9.125	410
1732570020	9.41	0	0.00	9.41	9.41	9.41	0
1732310820	9.41	0	0.00	9.41	9.41	9.41	0
1732224420	9.41	0	0.00	9.41	9.41	9.41	0
1732138020	9.41	0	0.00	9.41	9.41	9.41	0
1732051620	9.41	0.02	0.16	9.605	9.605	9.41	165
1731965220	9.395	0.36	3.93	9.395	9.395	9.395	105
1731705960	9.0399999	-0.33	-3.52	9.31	9.31	9.0399999	153
1731619620	9.3699999	0	0.00	9.3699999	9.3699999	9.3699999	0
1731533220	9.3699999	0	0.00	9.3699999	9.3699999	9.3699999	0
1731446820	9.3699999	0.52	5.94	9.3699999	9.3699999	9.3699999	124
1731360420	8.845	0.98	12.39	8.845	8.845	8.845	100
1731101160	7.87	0	0.00	7.87	7.87	7.87	0
1731014760	7.87	0	0.00	7.87	7.87	7.87	0
1730928360	7.87	0.13	1.68	7.87	7.87	7.87	900
1730841960	7.74	0	0.00	7.74	7.74	7.74	0
1730755560	7.74	-0.17	-2.15	7.74	7.74	7.74	1
1730496360	7.91	-0.09	-1.13	7.91	7.91	7.91	6
1730409960	8	1.11	16.03	7.5	8.4	7.5	1500
1730323560	6.895	0	0.00	6.895	6.895	6.895	0
1730237160	6.895	-0.14	-1.99	6.89	6.895	6.89	151
1730150760	7.035	0.21	3.08	7.035	7.035	7.035	7
1729888020	6.825	-0.54	-7.33	6.825	6.825	6.825	1000

Svitzer Group AS

Robinhood Markets

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions