JST Group Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	16.54	16.55	15.42	15.42	-	-5.69%	796,600
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
May 19, 2026	14.10	15.55	14.10	15.37	15.37	4.77%	2,814,800
May 18, 2026	15.52	15.90	14.50	14.67	14.67	-7.15%	2,030,000
May 15, 2026	14.00	16.20	13.30	15.80	15.80	12.78%	8,556,200
May 14, 2026	14.63	14.63	13.70	14.01	14.01	-4.24%	3,929,382
May 13, 2026	14.80	15.23	14.40	14.63	14.63	-0.07%	2,316,200
May 12, 2026	15.20	15.40	14.50	14.64	14.64	-3.68%	1,857,600
May 11, 2026	16.55	16.55	15.20	15.20	15.20	-7.43%	2,060,600
May 8, 2026	15.40	16.87	15.11	16.42	16.42	6.62%	3,287,300
May 7, 2026	15.59	15.82	14.35	15.40	15.40	-1.22%	4,391,800
May 6, 2026	16.50	16.80	15.32	15.59	15.59	-4.94%	1,805,500
May 5, 2026	16.60	16.89	16.12	16.40	16.40	-1.20%	377,100
May 4, 2026	16.05	17.00	16.05	16.60	16.60	3.88%	446,000
Apr 30, 2026	17.00	17.00	15.88	15.98	15.98	-6.44%	2,051,800
Apr 29, 2026	17.70	17.71	16.93	17.08	17.08	-1.44%	1,154,000
Apr 28, 2026	17.36	17.61	16.33	17.33	17.33	0.29%	3,464,500
Apr 27, 2026	17.36	18.21	16.97	17.28	17.28	0.41%	1,173,700
Apr 24, 2026	17.88	17.88	16.80	17.21	17.21	-2.16%	1,611,200
Apr 23, 2026	18.45	18.67	17.45	17.59	17.59	-4.66%	1,672,846
Apr 22, 2026	18.91	19.00	18.27	18.45	18.45	-0.65%	1,770,700
Apr 21, 2026	20.00	20.00	17.81	18.57	18.57	-6.68%	3,911,870
Apr 20, 2026	18.89	20.50	18.72	19.90	19.90	3.65%	3,008,200
Apr 17, 2026	20.10	20.10	18.08	19.20	19.20	-5.88%	3,560,029
Apr 16, 2026	19.06	20.70	19.06	20.40	20.40	7.26%	3,204,800
Apr 15, 2026	19.42	20.52	18.50	19.02	19.02	-2.06%	1,746,900
Apr 14, 2026	18.32	20.48	18.32	19.42	19.42	6.00%	4,380,500
Apr 13, 2026	19.06	19.06	17.60	18.32	18.32	-1.77%	844,400
Apr 10, 2026	20.10	20.78	18.50	18.65	18.65	-6.28%	2,427,600
Apr 9, 2026	21.00	21.34	19.72	19.90	19.90	-3.96%	646,700
Apr 8, 2026	19.70	21.54	19.70	20.72	20.72	5.82%	2,418,700
Apr 2, 2026	21.44	21.44	19.50	19.58	19.58	-5.41%	1,707,000
Apr 1, 2026	21.00	21.98	19.61	20.70	20.70	0.19%	2,290,700
Mar 31, 2026	19.05	22.28	19.05	20.66	20.66	11.86%	6,164,444
Mar 30, 2026	18.82	18.82	17.72	18.47	18.47	-1.86%	886,200
Mar 27, 2026	19.15	19.24	18.12	18.82	18.82	2.51%	747,500
Mar 26, 2026	19.61	20.14	18.31	18.36	18.36	-6.37%	509,400
Mar 25, 2026	18.60	19.88	18.50	19.61	19.61	6.00%	942,200
Mar 24, 2026	19.30	19.30	17.94	18.50	18.50	2.95%	681,400
Mar 23, 2026	18.80	19.71	17.86	17.97	17.97	-6.41%	1,031,500
Mar 20, 2026	20.00	20.96	18.71	19.20	19.20	-3.32%	1,864,000
Mar 19, 2026	22.06	22.06	19.79	19.86	19.86	-9.97%	1,559,800
Mar 18, 2026	22.64	25.24	21.22	22.06	22.06	-2.56%	4,285,300
Mar 17, 2026	22.76	24.14	22.24	22.64	22.64	-0.53%	1,263,800
Mar 16, 2026	23.14	23.70	21.96	22.76	22.76	-2.65%	1,065,100
Mar 13, 2026	23.64	24.84	22.02	23.38	23.38	0.95%	3,074,800