The Japan Steel Works, Ltd. (JPSWY)
OTCMKTS · Delayed Price · Currency is USD
26.30
+0.95 (3.75%)
At close: Sep 24, 2026
JPSWY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | -8.78% | 97 |
| Sep 24, 2026 | 25.11 | 26.30 | 25.11 | 26.30 | 26.30 | 3.75% | 82 |
| Sep 22, 2026 | 24.95 | 25.35 | 24.95 | 25.35 | 25.35 | 7.55% | 81 |
| Sep 21, 2026 | 23.57 | 23.57 | 22.78 | 23.57 | 23.57 | 0.73% | 123 |
| Sep 18, 2026 | 25.00 | 25.00 | 23.40 | 23.40 | 23.40 | -7.55% | 11 |
| Sep 17, 2026 | 25.20 | 25.31 | 23.73 | 25.31 | 25.31 | 10.52% | 42 |
| Sep 16, 2026 | 22.90 | 23.70 | 22.90 | 22.90 | 22.90 | -4.18% | 92 |
| Sep 15, 2026 | 23.23 | 24.02 | 23.23 | 23.90 | 23.90 | 3.51% | 304 |
| Sep 14, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 1.23% | 12 |
| Sep 11, 2026 | 21.89 | 22.81 | 21.89 | 22.81 | 22.81 | 0.26% | 24 |
| Sep 10, 2026 | 22.25 | 22.75 | 21.39 | 22.75 | 22.75 | -4.61% | 159 |
| Sep 9, 2026 | 24.00 | 24.68 | 23.85 | 23.85 | 23.85 | 4.26% | 45 |
| Sep 8, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -6.98% | 62 |
| Sep 4, 2026 | 23.80 | 25.00 | 23.80 | 24.59 | 24.59 | 8.81% | 27 |
| Sep 3, 2026 | 23.40 | 23.40 | 22.60 | 22.60 | 22.60 | -3.83% | 5 |
| Sep 2, 2026 | 23.80 | 23.80 | 22.23 | 23.50 | 23.50 | -0.42% | 162 |
| Sep 1, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 6.07% | 2 |
| Aug 31, 2026 | 23.23 | 23.96 | 22.25 | 22.25 | 22.25 | -9.09% | 7 |
| Aug 28, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 1.81% | 3 |
| Aug 27, 2026 | 24.88 | 25.70 | 24.04 | 24.04 | 24.04 | -0.25% | 429 |
| Aug 25, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 9.79% | 2 |
| Aug 24, 2026 | 22.68 | 24.13 | 21.95 | 21.95 | 21.95 | 0.92% | 34 |
| Aug 21, 2026 | 24.09 | 25.20 | 21.67 | 21.75 | 21.75 | -11.22% | 567 |
| Aug 20, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.91% | 1 |
| Aug 19, 2026 | 23.05 | 24.73 | 23.05 | 24.73 | 24.73 | 2.64% | 3 |
| Aug 18, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -4.76% | 3 |
| Aug 17, 2026 | 25.30 | 26.50 | 25.30 | 25.30 | 25.30 | 2.53% | 6 |
| Aug 14, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 6.15% | 1 |
| Aug 13, 2026 | 24.87 | 26.50 | 23.24 | 23.24 | 23.24 | -5.39% | 18 |
| Aug 12, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 2.12% | 2 |
| Aug 11, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 0.02% | 1 |
| Aug 10, 2026 | 23.23 | 24.05 | 23.23 | 24.05 | 24.05 | -2.02% | 3 |
| Aug 7, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.30% | 81 |
| Aug 6, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 1.59% | 22 |
| Aug 4, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 0.98% | 125 |
| Aug 3, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.50% | 52 |
| Jul 31, 2026 | 23.71 | 24.62 | 23.71 | 24.62 | 24.62 | 6.86% | 134 |
| Jul 30, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 2.61% | 4 |
| Jul 29, 2026 | 23.14 | 23.14 | 22.23 | 22.45 | 22.45 | 0.27% | 17 |
| Jul 28, 2026 | 23.80 | 23.80 | 22.39 | 22.39 | 22.39 | -7.63% | 10 |
| Jul 27, 2026 | 23.80 | 24.24 | 23.72 | 24.24 | 24.24 | 2.32% | 33 |
| Jul 24, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 0.13% | 6 |
| Jul 23, 2026 | 22.89 | 24.72 | 22.89 | 23.66 | 23.66 | 2.87% | 37 |
| Jul 22, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.17% | 7 |
| Jul 21, 2026 | 23.40 | 24.00 | 23.40 | 24.00 | 24.00 | 4.92% | 25 |
| Jul 20, 2026 | 22.88 | 23.64 | 22.88 | 22.88 | 22.88 | 3.57% | 59 |
| Jul 17, 2026 | 23.50 | 23.50 | 21.57 | 22.09 | 22.09 | -9.92% | 36 |
| Jul 16, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 0.88% | 8 |
| Jul 15, 2026 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 7.73% | 1 |
| Jul 14, 2026 | 23.92 | 23.92 | 22.56 | 22.56 | 22.56 | -6.48% | 12 |