JST Group Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	19.46	20.70	19.06	19.95	-	4.89%	1,289,500
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
Mar 12, 2026	24.50	25.94	23.00	23.16	23.16	-6.39%	1,851,300
Mar 11, 2026	25.86	28.22	24.18	24.74	24.74	-1.83%	7,069,900
Mar 10, 2026	21.00	27.40	20.38	25.20	25.20	20.00%	12,822,500
Mar 9, 2026	18.86	22.94	17.92	21.00	21.00	11.35%	6,972,100
Mar 6, 2026	17.85	19.49	17.30	18.86	18.86	5.66%	921,600
Mar 5, 2026	17.42	18.25	17.15	17.85	17.85	6.19%	937,500
Mar 4, 2026	18.00	18.26	16.28	16.81	16.81	-8.74%	878,000
Mar 3, 2026	19.80	19.80	18.03	18.42	18.42	-7.20%	711,300
Mar 2, 2026	20.76	20.76	19.31	19.85	19.85	-4.38%	379,000
Feb 27, 2026	19.31	21.42	19.00	20.76	20.76	5.27%	559,500
Feb 26, 2026	19.50	20.34	19.01	19.72	19.72	0.82%	275,400
Feb 25, 2026	19.77	20.72	19.50	19.56	19.56	-0.36%	230,700
Feb 24, 2026	20.10	21.10	19.28	19.63	19.63	-8.95%	543,400
Feb 23, 2026	20.30	22.08	20.38	21.56	21.56	6.21%	674,180
Feb 20, 2026	20.96	21.00	20.30	20.30	20.30	-3.24%	119,100
Feb 16, 2026	21.86	22.00	20.94	20.98	20.98	-4.64%	173,500
Feb 13, 2026	19.52	22.36	19.52	22.00	22.00	4.76%	650,800
Feb 12, 2026	20.60	21.10	18.86	21.00	21.00	-2.78%	542,200
Feb 11, 2026	20.10	21.80	20.10	21.60	21.60	4.85%	889,300
Feb 10, 2026	22.70	22.70	20.16	20.60	20.60	-9.25%	808,700
Feb 9, 2026	22.28	23.48	21.62	22.70	22.70	0.62%	525,800
Feb 6, 2026	22.00	23.00	21.56	22.56	22.56	2.55%	260,800
Feb 5, 2026	21.94	23.18	21.26	22.00	22.00	0.27%	482,800
Feb 4, 2026	24.82	24.82	21.60	21.94	21.94	-11.60%	494,200
Feb 3, 2026	25.54	25.80	24.00	24.82	24.82	-2.59%	501,500
Feb 2, 2026	25.82	25.86	24.80	25.48	25.48	-1.32%	110,000
Jan 30, 2026	27.52	27.70	25.62	25.82	25.82	-7.39%	365,300
Jan 29, 2026	27.72	28.70	27.58	27.88	27.88	-0.57%	153,200