J-Stream Inc. (TYO:4308)
Japan · Delayed Price · Currency is JPY 359.00
+4.00 (1.13%)
Jul 16, 2026, 3:30 PM JST
J-Stream Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 355.00 | 359.00 | 354.00 | 359.00 | 359.00 | 1.13% | 31,300 |
| Jul 15, 2026 | 355.00 | 356.00 | 353.00 | 355.00 | 355.00 | - | 12,200 |
| Jul 14, 2026 | 354.00 | 356.00 | 352.00 | 355.00 | 355.00 | 0.28% | 7,800 |
| Jul 13, 2026 | 356.00 | 356.00 | 351.00 | 354.00 | 354.00 | 0.28% | 12,600 |
| Jul 10, 2026 | 355.00 | 356.00 | 353.00 | 353.00 | 353.00 | -0.56% | 9,600 |
| Jul 9, 2026 | 353.00 | 356.00 | 353.00 | 355.00 | 355.00 | -0.28% | 12,500 |
| Jul 8, 2026 | 353.00 | 357.00 | 353.00 | 356.00 | 356.00 | 0.28% | 19,100 |
| Jul 7, 2026 | 358.00 | 358.00 | 350.00 | 355.00 | 355.00 | -0.84% | 28,500 |
| Jul 6, 2026 | 356.00 | 360.00 | 353.00 | 358.00 | 358.00 | 0.85% | 22,200 |
| Jul 3, 2026 | 351.00 | 355.00 | 346.00 | 355.00 | 355.00 | 1.72% | 24,700 |
| Jul 2, 2026 | 353.00 | 355.00 | 347.00 | 349.00 | 349.00 | -1.13% | 41,300 |
| Jul 1, 2026 | 356.00 | 356.00 | 352.00 | 353.00 | 353.00 | -0.84% | 14,200 |
| Jun 30, 2026 | 360.00 | 361.00 | 356.00 | 356.00 | 356.00 | -0.28% | 11,400 |
| Jun 29, 2026 | 362.00 | 362.00 | 355.00 | 357.00 | 357.00 | 0.85% | 25,300 |
| Jun 26, 2026 | 353.00 | 354.00 | 350.00 | 354.00 | 354.00 | 0.28% | 13,100 |
| Jun 25, 2026 | 350.00 | 357.00 | 349.00 | 353.00 | 353.00 | 2.62% | 39,900 |
| Jun 24, 2026 | 343.00 | 345.00 | 343.00 | 344.00 | 344.00 | 0.29% | 100,700 |
| Jun 23, 2026 | 344.00 | 344.00 | 341.00 | 343.00 | 343.00 | -0.29% | 17,300 |
| Jun 22, 2026 | 346.00 | 347.00 | 342.00 | 344.00 | 344.00 | -0.29% | 30,500 |
| Jun 19, 2026 | 348.00 | 348.00 | 345.00 | 345.00 | 345.00 | -0.86% | 14,000 |
| Jun 18, 2026 | 347.00 | 350.00 | 345.00 | 348.00 | 348.00 | -0.57% | 20,100 |
| Jun 17, 2026 | 343.00 | 352.00 | 342.00 | 350.00 | 350.00 | 2.04% | 32,400 |
| Jun 16, 2026 | 346.00 | 346.00 | 342.00 | 343.00 | 343.00 | -0.58% | 15,600 |
| Jun 15, 2026 | 346.00 | 346.00 | 344.00 | 345.00 | 345.00 | 0.58% | 12,600 |
| Jun 12, 2026 | 345.00 | 346.00 | 343.00 | 343.00 | 343.00 | -0.58% | 18,600 |
| Jun 11, 2026 | 345.00 | 345.00 | 342.00 | 345.00 | 345.00 | - | 34,500 |
| Jun 10, 2026 | 350.00 | 350.00 | 344.00 | 345.00 | 345.00 | -1.15% | 20,900 |
| Jun 9, 2026 | 345.00 | 349.00 | 344.00 | 349.00 | 349.00 | 0.87% | 14,700 |
| Jun 8, 2026 | 346.00 | 349.00 | 343.00 | 346.00 | 346.00 | -1.42% | 32,800 |
| Jun 5, 2026 | 345.00 | 353.00 | 345.00 | 351.00 | 351.00 | 1.74% | 36,700 |
| Jun 4, 2026 | 347.00 | 348.00 | 344.00 | 345.00 | 345.00 | 0.29% | 21,500 |
| Jun 3, 2026 | 346.00 | 346.00 | 344.00 | 344.00 | 344.00 | -0.86% | 21,800 |
| Jun 2, 2026 | 350.00 | 350.00 | 345.00 | 347.00 | 347.00 | -0.86% | 24,100 |
| Jun 1, 2026 | 355.00 | 355.00 | 347.00 | 350.00 | 350.00 | -1.41% | 46,500 |
| May 29, 2026 | 352.00 | 357.00 | 352.00 | 355.00 | 355.00 | 0.57% | 11,500 |
| May 28, 2026 | 355.00 | 358.00 | 352.00 | 353.00 | 353.00 | -0.28% | 25,600 |
| May 27, 2026 | 352.00 | 357.00 | 352.00 | 354.00 | 354.00 | 0.85% | 19,700 |
| May 26, 2026 | 353.00 | 355.00 | 351.00 | 351.00 | 351.00 | -0.28% | 23,900 |
| May 25, 2026 | 355.00 | 355.00 | 349.00 | 352.00 | 352.00 | -0.85% | 47,800 |
| May 22, 2026 | 355.00 | 355.00 | 352.00 | 355.00 | 355.00 | - | 11,500 |
| May 21, 2026 | 356.00 | 359.00 | 354.00 | 355.00 | 355.00 | -0.28% | 29,100 |
| May 20, 2026 | 355.00 | 356.00 | 352.00 | 356.00 | 356.00 | 0.28% | 13,300 |
| May 19, 2026 | 354.00 | 359.00 | 351.00 | 355.00 | 355.00 | 0.28% | 19,000 |
| May 18, 2026 | 351.00 | 355.00 | 351.00 | 354.00 | 354.00 | 0.85% | 15,300 |
| May 15, 2026 | 351.00 | 354.00 | 350.00 | 351.00 | 351.00 | - | 20,400 |
| May 14, 2026 | 354.00 | 354.00 | 350.00 | 351.00 | 351.00 | -1.13% | 14,700 |
| May 13, 2026 | 352.00 | 355.00 | 350.00 | 355.00 | 355.00 | 0.85% | 28,600 |
| May 12, 2026 | 357.00 | 357.00 | 352.00 | 352.00 | 352.00 | -0.85% | 24,600 |
| May 11, 2026 | 355.00 | 355.00 | 352.00 | 355.00 | 355.00 | -0.56% | 33,900 |
| May 8, 2026 | 357.00 | 359.00 | 354.00 | 357.00 | 357.00 | 0.28% | 38,100 |