JSH Co.,Ltd. (TYO:150A)
Japan · Delayed Price · Currency is JPY 724.00
-40.00 (-5.24%)
Aug 19, 2026, 3:30 PM JST
JSH Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 750.00 | 794.00 | 725.00 | 748.00 | - | -2.09% | 824,500 |
| 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 |
| Jun 26, 2026 | 340.00 | 348.00 | 340.00 | 343.00 | 343.00 | 0.88% | 500 |
| Jun 25, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 700 |
| Jun 24, 2026 | 340.00 | 342.00 | 339.00 | 340.00 | 340.00 | - | 800 |
| Jun 23, 2026 | 342.00 | 348.00 | 339.00 | 340.00 | 340.00 | -0.58% | 1,700 |
| Jun 22, 2026 | 341.00 | 345.00 | 340.00 | 342.00 | 342.00 | - | 1,200 |
| Jun 19, 2026 | 352.00 | 352.00 | 340.00 | 342.00 | 342.00 | -2.84% | 1,700 |
| Jun 18, 2026 | 356.00 | 356.00 | 331.00 | 352.00 | 352.00 | - | 3,800 |
| Jun 17, 2026 | 349.00 | 352.00 | 349.00 | 352.00 | 352.00 | 0.86% | 700 |
| Jun 16, 2026 | 339.00 | 350.00 | 329.00 | 349.00 | 349.00 | 2.65% | 5,700 |
| Jun 15, 2026 | 337.00 | 343.00 | 337.00 | 340.00 | 340.00 | 1.19% | 1,700 |
| Jun 12, 2026 | 336.00 | 336.00 | 333.00 | 336.00 | 336.00 | - | 1,500 |
| Jun 11, 2026 | 342.00 | 342.00 | 335.00 | 336.00 | 336.00 | -0.30% | 2,400 |
| Jun 10, 2026 | 336.00 | 337.00 | 336.00 | 337.00 | 337.00 | -0.30% | 600 |
| Jun 9, 2026 | 345.00 | 345.00 | 338.00 | 338.00 | 338.00 | -0.88% | 2,500 |