JSH Co.,Ltd. (TYO:150A)
Japan · Delayed Price · Currency is JPY 707.00
-36.00 (-4.85%)
Sep 8, 2026, 3:30 PM JST
JSH Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 542.00 | 542.00 | 542.00 | 542.00 | 542.00 | 17.32% | 391,500 |
| Jul 16, 2026 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 20.94% | 5,100 |
| Jul 15, 2026 | 371.00 | 390.00 | 371.00 | 382.00 | 382.00 | 1.60% | 2,500 |
| Jul 14, 2026 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 1.35% | 1,500 |
| Jul 13, 2026 | 360.00 | 371.00 | 360.00 | 371.00 | 371.00 | 3.06% | 500 |
| Jul 10, 2026 | 365.00 | 366.00 | 357.00 | 360.00 | 360.00 | 0.56% | 800 |
| Jul 9, 2026 | 355.00 | 361.00 | 354.00 | 358.00 | 358.00 | -0.83% | 4,900 |
| Jul 8, 2026 | 378.00 | 390.00 | 353.00 | 361.00 | 361.00 | 1.98% | 21,600 |
| Jul 7, 2026 | 356.00 | 356.00 | 354.00 | 354.00 | 354.00 | -0.84% | 700 |
| Jul 6, 2026 | 365.00 | 365.00 | 357.00 | 357.00 | 357.00 | - | 2,400 |
| Jul 3, 2026 | 356.00 | 364.00 | 356.00 | 357.00 | 357.00 | 0.28% | 1,400 |
| Jul 2, 2026 | 350.00 | 374.00 | 350.00 | 356.00 | 356.00 | -0.56% | 10,400 |
| Jul 1, 2026 | 350.00 | 358.00 | 350.00 | 358.00 | 358.00 | 2.29% | 500 |
| Jun 30, 2026 | 351.00 | 351.00 | 350.00 | 350.00 | 350.00 | -0.28% | 11,100 |
| Jun 29, 2026 | 348.00 | 356.00 | 348.00 | 351.00 | 351.00 | 2.33% | 900 |