Skip to main content
logo
The Japan Steel Works, Ltd. (JPSWY)
OTCMKTS · Delayed Price · Currency is USD
24.62
+1.58 (6.86%)
At close: Jul 31, 2026

JPSWY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202623.7124.6223.7124.6224.626.86%134
Jul 30, 202623.0423.0423.0423.0423.042.61%4
Jul 29, 202623.1423.1422.2322.4522.450.27%17
Jul 28, 202623.8023.8022.3922.3922.39-7.63%10
Jul 27, 202623.8024.2423.7224.2424.242.32%33
Jul 24, 202623.6923.6923.6923.6923.690.13%6
Jul 23, 202622.8924.7222.8923.6623.662.87%37
Jul 22, 202623.0023.0023.0023.0023.00-4.17%7
Jul 21, 202623.4024.0023.4024.0024.004.92%25
Jul 20, 202622.8823.6422.8822.8822.883.57%59
Jul 17, 202623.5023.5021.5722.0922.09-9.92%36
Jul 16, 202624.5224.5224.5224.5224.520.88%8
Jul 15, 202624.3124.3124.3124.3124.317.73%1
Jul 14, 202623.9223.9222.5622.5622.56-6.48%12
Jul 13, 202624.1324.1324.1324.1324.13-1.45%12
Jul 10, 202626.5026.5024.4824.4824.48-3.72%153
Jul 9, 202624.7125.4324.4425.4325.432.21%41
Jul 8, 202624.8824.8824.8824.8824.88-5.42%1
Jul 7, 202626.3026.3026.3026.3026.303.04%1
Jul 6, 202625.5326.5025.5325.5325.533.97%38
Jul 2, 202624.5524.5524.5524.5524.550.95%189
Jul 1, 202622.3024.3222.3024.3224.322.68%20
Jun 30, 202622.7823.6922.7523.6923.691.87%140
Jun 29, 202623.9323.9323.2523.2523.25-2.62%188
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