Skip to main content
logo
The Japan Steel Works, Ltd. (JPSWY)
OTCMKTS · Delayed Price · Currency is USD
17.30
+0.56 (3.31%)
Nov 9, 2026, 3:34 PM EST

JPSWY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 202617.3017.3016.6317.3017.303.31%96
Nov 6, 202616.6117.3216.4516.7516.750.36%70
Nov 5, 202616.6717.9716.3016.6916.69-13.55%248
Nov 4, 202619.3019.3019.3019.3019.300.94%1
Nov 3, 202618.7119.1218.6619.1219.122.19%36
Nov 2, 202619.1719.1818.2318.7118.71-0.67%281
Oct 30, 202618.8418.9918.8418.8418.84-9.04%23
Oct 29, 202620.7120.7119.0120.7120.714.14%25
Oct 28, 202619.8919.8919.8919.8919.89-5.31%2
Oct 27, 202619.7521.2319.7521.0021.009.09%24
Oct 26, 202619.0319.2519.0319.2519.25-6.95%73
Oct 23, 202619.7820.6919.7820.6920.691.58%28
Oct 22, 202621.0021.0019.1020.3720.37-2.44%64
Oct 21, 202621.7021.7019.6020.8820.882.83%18
Oct 20, 202620.3020.3020.3020.3020.30-2.92%7
Oct 19, 202620.9120.9120.9120.9120.91-5.73%46
Oct 16, 202621.5522.1821.5522.1822.187.85%136
Oct 15, 202620.7120.7120.5720.5720.57-6.25%8
Oct 14, 202621.9421.9421.9421.9421.94-0.16%4
Oct 13, 202621.9721.9721.9721.9721.972.57%3
Oct 12, 202621.4221.7721.4221.4221.42-4.80%74
Oct 9, 202621.8522.5521.2522.5022.502.97%84
Oct 8, 202622.0022.0021.0421.8521.85-11.00%67
Oct 7, 202623.7524.5523.7524.5524.5514.56%7
Oct 6, 202623.1723.1721.4321.4321.43-6.58%92
Oct 5, 202624.7024.7022.0622.9422.94-0.61%142
Oct 2, 202623.0823.0823.0823.0823.08-1.26%47
Oct 1, 202624.0624.0622.6923.3823.380.71%24
Sep 30, 202621.6223.2121.6223.2123.21-0.92%11
Sep 29, 202623.4323.4323.4323.4323.430.15%5
Sep 28, 202623.3923.3923.3923.3923.39-2.50%7
Sep 25, 202623.9923.9923.9923.9923.99-8.78%97
Sep 24, 202625.1126.3025.1126.3026.303.75%82
Sep 22, 202624.9525.3524.9525.3525.357.55%81
Sep 21, 202623.5723.5722.7823.5723.570.73%123
Sep 18, 202625.0025.0023.4023.4023.40-7.55%11
Sep 17, 202625.2025.3123.7325.3125.3110.52%42
Sep 16, 202622.9023.7022.9022.9022.90-4.18%92
Sep 15, 202623.2324.0223.2323.9023.903.51%304
Sep 14, 202623.0923.0923.0923.0923.091.23%12
Sep 11, 202621.8922.8121.8922.8122.810.26%24
Sep 10, 202622.2522.7521.3922.7522.75-4.61%159
Sep 9, 202624.0024.6823.8523.8523.854.26%45
Sep 8, 202622.8822.8822.8822.8822.88-6.98%62
Sep 4, 202623.8025.0023.8024.5924.598.81%27
Sep 3, 202623.4023.4022.6022.6022.60-3.83%5
Sep 2, 202623.8023.8022.2323.5023.50-0.42%162
Sep 1, 202623.6023.6023.6023.6023.606.07%2
Aug 31, 202623.2323.9622.2522.2522.25-9.09%7
Aug 28, 202624.4824.4824.4824.4824.481.81%3