JSH Co.,Ltd. (TYO:150A)
Japan · Delayed Price · Currency is JPY 706.00
-32.00 (-4.34%)
Oct 22, 2026, 3:04 PM JST
JSH Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 742.00 | 750.00 | 703.00 | 706.00 | 706.00 | -4.34% | 83,100 |
| Oct 21, 2026 | 724.00 | 748.00 | 724.00 | 738.00 | 738.00 | 2.22% | 74,100 |
| Oct 20, 2026 | 722.00 | 724.00 | 701.00 | 722.00 | 722.00 | -0.14% | 80,300 |
| Oct 19, 2026 | 719.00 | 753.00 | 694.00 | 723.00 | 723.00 | -1.36% | 197,300 |
| Oct 16, 2026 | 740.00 | 756.00 | 723.00 | 733.00 | 733.00 | 1.10% | 126,300 |
| Oct 15, 2026 | 732.00 | 742.00 | 716.00 | 725.00 | 725.00 | -1.89% | 77,200 |
| Oct 14, 2026 | 766.00 | 768.00 | 722.00 | 739.00 | 739.00 | -3.40% | 116,400 |
| Oct 13, 2026 | 830.00 | 830.00 | 755.00 | 765.00 | 765.00 | -7.83% | 105,600 |
| Oct 9, 2026 | 795.00 | 830.00 | 782.00 | 830.00 | 830.00 | 4.40% | 77,500 |
| Oct 8, 2026 | 813.00 | 813.00 | 758.00 | 795.00 | 795.00 | -2.21% | 93,300 |
| Oct 7, 2026 | 793.00 | 829.00 | 793.00 | 813.00 | 813.00 | 2.52% | 111,400 |
| Oct 6, 2026 | 742.00 | 795.00 | 737.00 | 793.00 | 793.00 | 5.87% | 131,000 |
| Oct 5, 2026 | 749.00 | 777.00 | 746.00 | 749.00 | 749.00 | 1.22% | 127,400 |
| Oct 2, 2026 | 716.00 | 759.00 | 716.00 | 740.00 | 740.00 | 3.35% | 139,100 |
| 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 |