JST Group Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	13.39	14.90	13.12	14.77	-	10.06%	3,773,800
Jul 30, 2026	14.11	14.50	13.20	13.42	13.42	3.63%	3,774,200
Jul 29, 2026	12.61	12.95	12.39	12.95	12.95	2.70%	785,100
Jul 28, 2026	12.63	13.11	12.28	12.61	12.61	-0.24%	544,400
Jul 27, 2026	11.89	12.79	11.89	12.64	12.64	0.64%	218,500
Jul 24, 2026	13.00	13.00	12.17	12.56	12.56	-0.24%	554,760
Jul 23, 2026	12.70	12.70	12.25	12.59	12.59	1.53%	246,500
Jul 22, 2026	12.44	12.73	12.25	12.40	12.40	-2.90%	463,600
Jul 21, 2026	13.12	13.12	12.11	12.77	12.77	2.49%	567,300
Jul 20, 2026	12.80	12.91	12.18	12.46	12.46	-1.03%	536,900
Jul 17, 2026	13.20	13.70	12.31	12.59	12.59	-4.62%	843,857
Jul 16, 2026	13.20	13.55	12.94	13.20	13.20	-	492,300
Jul 15, 2026	12.65	13.22	12.60	13.20	13.20	4.35%	636,100
Jul 14, 2026	12.84	12.84	12.23	12.65	12.65	-1.48%	840,100
Jul 13, 2026	12.93	13.61	12.60	12.84	12.84	0.23%	1,201,300
Jul 10, 2026	13.73	13.80	12.69	12.81	12.81	-6.50%	3,115,000
Jul 9, 2026	14.05	14.48	13.50	13.70	13.70	-2.00%	914,100
Jul 8, 2026	13.18	16.10	13.11	13.98	13.98	6.39%	7,668,100
Jul 7, 2026	13.19	13.38	13.03	13.14	13.14	-0.76%	245,700
Jul 6, 2026	14.60	14.60	13.09	13.24	13.24	-3.15%	344,070
Jul 3, 2026	13.46	13.83	13.44	13.67	13.67	1.64%	436,800
Jul 2, 2026	13.54	14.58	13.41	13.45	13.45	-2.11%	766,700
Jun 30, 2026	14.46	14.46	13.41	13.74	13.74	0.29%	620,100
Jun 29, 2026	13.62	13.81	13.27	13.70	13.70	1.41%	948,300
Jun 26, 2026	13.76	13.76	12.11	13.51	13.51	-2.10%	5,086,700
Jun 25, 2026	14.20	14.33	13.60	13.80	13.80	-2.54%	363,700
Jun 24, 2026	14.09	14.70	13.98	14.16	14.16	2.02%	747,300
Jun 23, 2026	14.11	14.19	13.69	13.88	13.88	-1.49%	610,800
Jun 22, 2026	14.00	14.75	14.00	14.09	14.09	-1.74%	572,200
Jun 18, 2026	14.47	14.77	14.00	14.34	14.34	-0.97%	1,447,350
Jun 17, 2026	14.19	15.79	14.07	14.48	14.48	2.04%	2,755,700
Jun 16, 2026	15.33	15.33	14.10	14.19	14.19	-6.03%	1,645,300
Jun 15, 2026	15.69	16.00	15.00	15.10	15.10	-1.56%	739,200
Jun 12, 2026	15.80	15.89	15.30	15.34	15.34	-1.48%	1,118,300
Jun 11, 2026	15.94	16.34	15.46	15.57	15.57	-2.44%	2,449,000
Jun 10, 2026	15.81	16.00	14.95	15.96	15.96	-0.06%	4,017,300
Jun 9, 2026	16.68	17.00	15.86	15.97	15.97	-4.20%	2,577,100
Jun 8, 2026	16.93	17.97	16.22	16.67	16.67	-1.42%	2,546,288
Jun 5, 2026	17.52	18.23	16.75	16.91	16.91	-2.76%	2,105,600
Jun 4, 2026	17.28	17.95	17.11	17.39	17.39	-4.97%	2,407,100
Jun 3, 2026	19.38	20.26	17.37	18.30	18.30	-8.18%	5,487,200
Jun 2, 2026	18.90	22.20	18.09	19.93	19.93	6.01%	20,298,760
Jun 1, 2026	16.99	22.46	16.50	18.80	18.80	14.01%	23,175,018
May 29, 2026	16.39	16.50	15.60	16.49	16.49	0.55%	2,022,600
May 28, 2026	16.37	16.55	15.35	16.40	16.40	0.31%	1,578,500
May 27, 2026	16.12	16.63	15.42	16.35	16.35	1.43%	1,577,200
May 26, 2026	16.24	16.32	15.00	16.12	16.12	-0.68%	2,209,200
May 22, 2026	15.85	16.37	15.65	16.23	16.23	2.40%	1,377,700
May 21, 2026	15.99	15.99	15.10	15.85	15.85	1.34%	2,156,200
May 20, 2026	14.56	15.90	14.56	15.64	15.64	1.76%	1,791,800