Skip to main content
logo
The Japan Steel Works, Ltd. (JPSWY)
OTCMKTS · Delayed Price · Currency is USD
23.88
-1.91 (-7.43%)
At close: Jun 26, 2026

JPSWY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202624.7524.7523.8823.8823.88-7.43%27
Jun 25, 202624.5525.7923.7025.7925.793.62%48
Jun 24, 202624.8324.8923.1524.8924.89-0.50%21
Jun 22, 202626.7526.7525.0225.0225.02-5.60%149
Jun 18, 202625.5826.5025.5826.5026.504.64%19
Jun 17, 202625.3325.3325.3325.3325.333.79%31
Jun 16, 202624.1524.4024.1524.4024.40-6.80%107
Jun 15, 202623.9226.1823.9226.1826.188.47%57
Jun 12, 202624.1424.1424.1424.1424.142.32%2
Jun 11, 202623.0323.5923.0023.5923.595.07%383
Jun 10, 202622.4522.4522.4522.4522.45-6.46%1
Jun 9, 202622.8124.0021.9024.0024.000.21%103
Jun 8, 202623.9523.9523.9523.9523.95-7.60%90
Jun 5, 202623.0526.0023.0525.9225.9216.16%119
Jun 4, 202622.2722.3222.2722.3222.32-2.91%324
Jun 3, 202624.8024.8022.9922.9922.99-8.06%233
Jun 2, 202622.9225.0022.1025.0025.00-420
Jun 1, 202625.4025.4023.6125.0025.00-1.19%373
May 29, 202625.7525.7523.2325.3025.30-2.69%578
May 28, 202623.7926.0023.7926.0026.004.15%123
May 27, 202624.9724.9724.9724.9724.97-1.74%6
May 26, 202626.1526.1525.4125.4125.418.44%69
May 22, 202624.8824.9523.4323.4323.43-3.70%982
May 21, 202624.3324.3324.3324.3324.33-5.92%8
May 20, 202625.5825.8625.5825.8625.862.93%3
May 19, 202626.5026.5025.0025.1325.132.22%2,060
May 18, 202625.3026.5524.5824.5824.58-0.89%1,286
May 15, 202626.5026.5023.6124.8024.80-7.46%35
May 14, 202625.8026.8024.3926.8026.80-4.98%1,062
May 13, 202627.4528.2626.9028.2128.21-3.74%17
May 12, 202629.3029.3027.8529.3029.300.60%4
May 11, 202629.1329.1329.1329.1329.13-6.80%11
May 8, 202629.3831.2529.3831.2531.250.27%104
May 7, 202629.8031.1728.4431.1731.171.38%316
May 6, 202631.3531.3530.7430.7430.7411.58%47
May 5, 202630.2630.2627.5527.5527.55-8.90%7
May 4, 202629.5530.2428.1930.2430.241.92%333
May 1, 202629.6729.6729.6729.6729.672.45%1
Apr 30, 202629.9830.6228.9628.9628.96-8.16%377
Apr 29, 202631.6231.6231.5331.5331.53-1.15%7
Apr 28, 202630.0531.9029.1231.9031.904.16%192
Apr 27, 202632.6032.6030.1630.6330.63-6.32%102
Apr 24, 202631.5932.6931.4932.6932.690.71%214
Apr 23, 202630.5532.4629.1432.4632.464.71%57
Apr 22, 202630.8831.0030.7031.0031.005.26%31
Apr 21, 202630.9731.0027.6529.4529.45-1.96%74
Apr 20, 202630.0030.0426.8930.0430.044.21%31
Apr 17, 202630.6030.6028.8328.8328.83-1.32%40
Apr 16, 202627.0729.2527.0729.2129.212.67%28
Apr 15, 202628.4528.4528.4528.4528.450.07%5