JSH Co.,Ltd. (TYO:150A)
Japan · Delayed Price · Currency is JPY 745.00
+29.00 (4.05%)
Oct 2, 2026, 10:02 AM JST
JSH Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 716.00 | 754.00 | 716.00 | 746.00 | - | 4.19% | 29,700 |
| Oct 1, 2026 | 734.00 | 734.00 | 710.00 | 716.00 | 716.00 | -2.45% | 75,800 |
| Sep 30, 2026 | 714.00 | 741.00 | 706.00 | 734.00 | 734.00 | 2.80% | 90,400 |
| Sep 29, 2026 | 710.00 | 733.00 | 695.00 | 714.00 | 714.00 | 1.85% | 260,200 |
| Sep 28, 2026 | 793.00 | 793.00 | 700.00 | 701.00 | 701.00 | -11.71% | 564,200 |
| Sep 25, 2026 | 785.00 | 805.00 | 766.00 | 794.00 | 794.00 | 0.38% | 170,500 |
| Sep 24, 2026 | 823.00 | 842.00 | 783.00 | 791.00 | 791.00 | -3.89% | 133,800 |
| Sep 18, 2026 | 840.00 | 841.00 | 802.00 | 823.00 | 823.00 | -3.74% | 199,100 |
| Sep 17, 2026 | 840.00 | 879.00 | 825.00 | 855.00 | 855.00 | 1.66% | 340,300 |
| Sep 16, 2026 | 782.00 | 880.00 | 773.00 | 841.00 | 841.00 | 6.46% | 452,400 |
| Sep 15, 2026 | 783.00 | 798.00 | 763.00 | 790.00 | 790.00 | 2.20% | 110,700 |
| Sep 14, 2026 | 780.00 | 795.00 | 747.00 | 773.00 | 773.00 | -0.77% | 115,800 |
| Sep 11, 2026 | 770.00 | 796.00 | 754.00 | 779.00 | 779.00 | -0.76% | 208,800 |
| Sep 10, 2026 | 697.00 | 803.00 | 696.00 | 785.00 | 785.00 | 11.19% | 661,400 |
| Sep 9, 2026 | 707.00 | 721.00 | 682.00 | 706.00 | 706.00 | -0.14% | 364,900 |
| Sep 8, 2026 | 743.00 | 753.00 | 697.00 | 707.00 | 707.00 | -4.85% | 256,200 |
| Sep 7, 2026 | 777.00 | 787.00 | 735.00 | 743.00 | 743.00 | -3.88% | 230,400 |
| Sep 4, 2026 | 780.00 | 799.00 | 758.00 | 773.00 | 773.00 | 0.65% | 202,600 |
| Sep 3, 2026 | 739.00 | 784.00 | 726.00 | 768.00 | 768.00 | 3.64% | 333,500 |
| Sep 2, 2026 | 790.00 | 790.00 | 691.00 | 741.00 | 741.00 | -7.03% | 534,300 |
| Sep 1, 2026 | 786.00 | 858.00 | 769.00 | 797.00 | 797.00 | -0.99% | 522,200 |
| Aug 31, 2026 | 780.00 | 807.00 | 761.00 | 805.00 | 805.00 | 5.23% | 184,700 |
| Aug 28, 2026 | 747.00 | 790.00 | 738.00 | 765.00 | 765.00 | 3.24% | 236,600 |
| Aug 27, 2026 | 760.00 | 769.00 | 733.00 | 741.00 | 741.00 | -3.14% | 137,700 |
| Aug 26, 2026 | 726.00 | 770.00 | 724.00 | 765.00 | 765.00 | 5.66% | 253,000 |
| Aug 25, 2026 | 767.00 | 782.00 | 716.00 | 724.00 | 724.00 | -3.72% | 308,100 |
| Aug 24, 2026 | 736.00 | 758.00 | 685.00 | 752.00 | 752.00 | 0.80% | 536,100 |
| Aug 21, 2026 | 787.00 | 788.00 | 728.00 | 746.00 | 746.00 | -6.87% | 636,800 |
| Aug 20, 2026 | 732.00 | 822.00 | 707.00 | 801.00 | 801.00 | 10.64% | 1,584,200 |
| Aug 19, 2026 | 750.00 | 798.00 | 703.00 | 724.00 | 724.00 | -5.24% | 1,354,100 |
| Aug 18, 2026 | 654.00 | 764.00 | 636.00 | 764.00 | 764.00 | 15.06% | 1,806,900 |
| Aug 17, 2026 | 629.00 | 689.00 | 610.00 | 664.00 | 664.00 | 7.27% | 2,293,400 |
| Aug 14, 2026 | 619.00 | 619.00 | 619.00 | 619.00 | 619.00 | 19.27% | 20,600 |
| Aug 13, 2026 | 509.00 | 523.00 | 491.00 | 519.00 | 519.00 | 3.59% | 265,800 |
| Aug 12, 2026 | 492.00 | 509.00 | 483.00 | 501.00 | 501.00 | 1.83% | 143,900 |
| Aug 10, 2026 | 473.00 | 500.00 | 473.00 | 492.00 | 492.00 | 4.02% | 135,700 |
| Aug 7, 2026 | 464.00 | 481.00 | 461.00 | 473.00 | 473.00 | 2.60% | 101,100 |
| Aug 6, 2026 | 490.00 | 501.00 | 455.00 | 461.00 | 461.00 | -8.53% | 243,600 |
| Aug 5, 2026 | 475.00 | 518.00 | 475.00 | 504.00 | 504.00 | 6.55% | 286,400 |
| Aug 4, 2026 | 481.00 | 509.00 | 455.00 | 473.00 | 473.00 | 2.38% | 597,100 |
| Aug 3, 2026 | 441.00 | 475.00 | 427.00 | 462.00 | 462.00 | 8.71% | 472,500 |
| Jul 31, 2026 | 462.00 | 482.00 | 425.00 | 425.00 | 425.00 | -4.92% | 508,900 |
| Jul 30, 2026 | 448.00 | 468.00 | 437.00 | 447.00 | 447.00 | -1.54% | 421,500 |
| Jul 29, 2026 | 451.00 | 478.00 | 445.00 | 454.00 | 454.00 | 1.57% | 753,900 |
| Jul 28, 2026 | 527.00 | 585.00 | 437.00 | 447.00 | 447.00 | -16.76% | 2,376,300 |
| Jul 27, 2026 | 546.00 | 550.00 | 485.00 | 537.00 | 537.00 | -3.42% | 757,500 |
| Jul 24, 2026 | 621.00 | 629.00 | 556.00 | 556.00 | 556.00 | -15.24% | 900,900 |
| Jul 23, 2026 | 663.00 | 677.00 | 623.00 | 656.00 | 656.00 | -5.88% | 909,300 |
| Jul 22, 2026 | 647.00 | 697.00 | 605.00 | 697.00 | 697.00 | 1.75% | 2,207,700 |
| Jul 21, 2026 | 492.00 | 685.00 | 490.00 | 685.00 | 685.00 | 26.38% | 3,955,900 |