JSH Co.,Ltd. (TYO:150A)
Japan · Delayed Price · Currency is JPY 392.00
+1.00 (0.26%)
Mar 5, 2026, 1:15 PM JST
JSH Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 396.00 | 397.00 | 390.00 | 391.00 | 391.00 | -1.76% | 14,600 |
| Mar 3, 2026 | 401.00 | 402.00 | 398.00 | 398.00 | 398.00 | -0.50% | 4,000 |
| Mar 2, 2026 | 407.00 | 407.00 | 400.00 | 400.00 | 400.00 | -0.50% | 3,800 |
| Feb 27, 2026 | 401.00 | 403.00 | 400.00 | 402.00 | 402.00 | - | 1,900 |
| Feb 26, 2026 | 400.00 | 406.00 | 400.00 | 402.00 | 402.00 | 0.50% | 3,500 |
| Feb 25, 2026 | 403.00 | 403.00 | 399.00 | 400.00 | 400.00 | - | 3,100 |
| Feb 24, 2026 | 401.00 | 403.00 | 395.00 | 400.00 | 400.00 | -0.25% | 3,700 |
| Feb 20, 2026 | 401.00 | 403.00 | 401.00 | 401.00 | 401.00 | 0.25% | 3,600 |
| Feb 19, 2026 | 400.00 | 402.00 | 400.00 | 400.00 | 400.00 | 0.50% | 3,700 |
| Feb 18, 2026 | 394.00 | 398.00 | 394.00 | 398.00 | 398.00 | 1.02% | 8,000 |
| Feb 17, 2026 | 400.00 | 401.00 | 392.00 | 394.00 | 394.00 | -1.50% | 8,800 |
| Feb 16, 2026 | 403.00 | 407.00 | 400.00 | 400.00 | 400.00 | -1.72% | 7,000 |
| Feb 13, 2026 | 401.00 | 410.00 | 400.00 | 407.00 | 407.00 | 0.49% | 11,100 |
| Feb 12, 2026 | 410.00 | 411.00 | 403.00 | 405.00 | 405.00 | - | 10,100 |
| Feb 10, 2026 | 404.00 | 406.00 | 401.00 | 405.00 | 405.00 | -0.25% | 4,300 |
| Feb 9, 2026 | 411.00 | 415.00 | 402.00 | 406.00 | 406.00 | 0.74% | 4,700 |
| Feb 6, 2026 | 406.00 | 408.00 | 402.00 | 403.00 | 403.00 | -1.47% | 2,700 |
| Feb 5, 2026 | 406.00 | 409.00 | 402.00 | 409.00 | 409.00 | - | 5,700 |
| Feb 4, 2026 | 405.00 | 409.00 | 403.00 | 409.00 | 409.00 | 0.74% | 5,300 |
| Feb 3, 2026 | 408.00 | 409.00 | 406.00 | 406.00 | 406.00 | -0.49% | 3,100 |
| Feb 2, 2026 | 415.00 | 415.00 | 406.00 | 408.00 | 408.00 | -1.69% | 5,400 |
| Jan 30, 2026 | 412.00 | 415.00 | 410.00 | 415.00 | 415.00 | 1.22% | 4,400 |
| Jan 29, 2026 | 411.00 | 413.00 | 403.00 | 410.00 | 410.00 | -0.49% | 4,900 |
| Jan 28, 2026 | 407.00 | 414.00 | 407.00 | 412.00 | 412.00 | 1.23% | 1,900 |
| Jan 27, 2026 | 411.00 | 411.00 | 407.00 | 407.00 | 407.00 | -0.73% | 1,300 |
| Jan 26, 2026 | 406.00 | 421.00 | 403.00 | 410.00 | 410.00 | 1.74% | 2,200 |
| Jan 23, 2026 | 406.00 | 407.00 | 403.00 | 403.00 | 403.00 | -0.49% | 1,800 |
| Jan 22, 2026 | 401.00 | 406.00 | 401.00 | 405.00 | 405.00 | 1.00% | 3,400 |
| Jan 21, 2026 | 402.00 | 402.00 | 401.00 | 401.00 | 401.00 | -0.25% | 1,700 |
| Jan 20, 2026 | 403.00 | 404.00 | 402.00 | 402.00 | 402.00 | - | 1,900 |
| Jan 19, 2026 | 403.00 | 404.00 | 402.00 | 402.00 | 402.00 | -0.74% | 1,900 |
| Jan 16, 2026 | 405.00 | 405.00 | 403.00 | 405.00 | 405.00 | -0.25% | 4,300 |
| Jan 15, 2026 | 403.00 | 406.00 | 403.00 | 406.00 | 406.00 | 0.74% | 5,200 |
| Jan 14, 2026 | 407.00 | 407.00 | 403.00 | 403.00 | 403.00 | -1.47% | 2,300 |
| Jan 13, 2026 | 414.00 | 415.00 | 402.00 | 409.00 | 409.00 | - | 4,300 |
| Jan 9, 2026 | 405.00 | 409.00 | 402.00 | 409.00 | 409.00 | 0.49% | 5,700 |
| Jan 8, 2026 | 408.00 | 408.00 | 405.00 | 407.00 | 407.00 | -0.25% | 1,400 |
| Jan 7, 2026 | 406.00 | 409.00 | 406.00 | 408.00 | 408.00 | -0.73% | 4,900 |
| Jan 6, 2026 | 411.00 | 415.00 | 405.00 | 411.00 | 411.00 | 0.74% | 6,200 |
| Jan 5, 2026 | 408.00 | 411.00 | 401.00 | 408.00 | 408.00 | 0.74% | 6,000 |
| Dec 30, 2025 | 405.00 | 407.00 | 400.00 | 405.00 | 405.00 | -0.74% | 4,700 |
| Dec 29, 2025 | 407.00 | 409.00 | 405.00 | 408.00 | 408.00 | -0.24% | 4,600 |
| Dec 26, 2025 | 408.00 | 409.00 | 400.00 | 409.00 | 409.00 | 0.25% | 15,000 |
| Dec 25, 2025 | 413.00 | 413.00 | 408.00 | 408.00 | 408.00 | -1.21% | 8,500 |
| Dec 24, 2025 | 415.00 | 415.00 | 410.00 | 413.00 | 413.00 | -0.48% | 9,500 |
| Dec 23, 2025 | 417.00 | 417.00 | 408.00 | 415.00 | 415.00 | -0.72% | 9,700 |
| Dec 22, 2025 | 411.00 | 418.00 | 411.00 | 418.00 | 418.00 | 0.72% | 6,000 |
| Dec 19, 2025 | 415.00 | 415.00 | 400.00 | 415.00 | 415.00 | -1.19% | 10,300 |
| Dec 18, 2025 | 410.00 | 439.00 | 410.00 | 420.00 | 420.00 | 2.69% | 25,600 |
| Dec 17, 2025 | 408.00 | 410.00 | 406.00 | 409.00 | 409.00 | -0.24% | 7,500 |