JSR Corporation (JSCPY)
OTCMKTS
· Delayed Price · Currency is USD
25.26
+0.26 (1.04%)
Inactive · Last trade price
on Oct 11, 2024
JSR Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 11, 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 1.04% | 153 |
| Oct 2, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.44% | 254 |
| Sep 18, 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.04% | 108 |
| Sep 3, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.40% | 126 |
| Aug 30, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 788 |
| Jul 24, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 171 |
| Jul 22, 2024 | 24.16 | 25.00 | 24.16 | 25.00 | 25.00 | 4.17% | 497 |
| Jul 19, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 2,137 |
| Jul 18, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 218 |
| Jul 11, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 122 |
| Jul 9, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.93% | 124 |
| Jul 8, 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -2.90% | 247 |
| Jul 3, 2024 | 24.19 | 24.49 | 24.19 | 24.49 | 24.49 | 7.84% | 787 |
| Jul 2, 2024 | 24.00 | 24.00 | 21.86 | 22.71 | 22.71 | 0.46% | 9,842 |
| Jul 1, 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -11.70% | 442 |
| Jun 28, 2024 | 27.18 | 27.18 | 25.60 | 25.60 | 25.60 | -1.92% | 301 |
| Jun 27, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -2.81% | 226 |
| Jun 20, 2024 | 26.84 | 26.85 | 26.84 | 26.85 | 26.85 | -5.18% | 721 |
| Jun 14, 2024 | 28.00 | 28.32 | 28.00 | 28.32 | 28.32 | 1.14% | 418 |
| Jun 7, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.29% | 2,003 |
| Jun 5, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 4.48% | 5,000 |
| May 31, 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -2.91% | 119 |
| May 30, 2024 | 27.68 | 27.68 | 27.52 | 27.52 | 27.52 | -2.86% | 259 |
| May 29, 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 2.20% | 123 |
| May 28, 2024 | 27.51 | 27.72 | 27.51 | 27.72 | 27.72 | -0.14% | 284 |
| May 16, 2024 | 27.79 | 27.79 | 27.76 | 27.76 | 27.76 | 3.47% | 706 |
| May 14, 2024 | 27.58 | 27.58 | 26.83 | 26.83 | 26.83 | -3.75% | 318 |
| May 8, 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | -0.95% | 247 |
| May 7, 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | -0.07% | 100 |
| May 6, 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 2.37% | 150 |
| May 1, 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | -1.54% | 173 |
| Apr 29, 2024 | 27.14 | 27.94 | 27.14 | 27.94 | 27.94 | -0.25% | 323 |