J-Stream Inc. (TYO:4308)
Japan · Delayed Price · Currency is JPY 361.00
+5.00 (1.40%)
Oct 29, 2026, 3:30 PM JST
J-Stream Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 357.00 | 362.00 | 356.00 | 361.00 | 361.00 | 1.40% | 31,200 |
| Oct 28, 2026 | 356.00 | 360.00 | 355.00 | 356.00 | 356.00 | - | 17,900 |
| Oct 27, 2026 | 355.00 | 357.00 | 355.00 | 356.00 | 356.00 | 0.28% | 12,300 |
| Oct 26, 2026 | 356.00 | 358.00 | 352.00 | 355.00 | 355.00 | 0.57% | 27,300 |
| Oct 23, 2026 | 353.00 | 355.00 | 352.00 | 353.00 | 353.00 | -0.28% | 17,700 |
| Oct 22, 2026 | 355.00 | 356.00 | 353.00 | 354.00 | 354.00 | -0.28% | 17,500 |
| Oct 21, 2026 | 357.00 | 357.00 | 354.00 | 355.00 | 355.00 | -0.28% | 6,400 |
| Oct 20, 2026 | 355.00 | 356.00 | 353.00 | 356.00 | 356.00 | - | 17,300 |
| Oct 19, 2026 | 353.00 | 356.00 | 352.00 | 356.00 | 356.00 | 0.28% | 5,900 |
| Oct 16, 2026 | 352.00 | 356.00 | 352.00 | 355.00 | 355.00 | 0.57% | 22,400 |
| Oct 15, 2026 | 353.00 | 354.00 | 352.00 | 353.00 | 353.00 | - | 15,200 |
| Oct 14, 2026 | 355.00 | 355.00 | 353.00 | 353.00 | 353.00 | -0.56% | 10,800 |
| Oct 13, 2026 | 354.00 | 355.00 | 352.00 | 355.00 | 355.00 | 0.28% | 16,800 |
| Oct 9, 2026 | 353.00 | 355.00 | 351.00 | 354.00 | 354.00 | 0.85% | 10,900 |
| Oct 8, 2026 | 355.00 | 355.00 | 349.00 | 351.00 | 351.00 | -1.13% | 42,200 |
| Oct 7, 2026 | 355.00 | 356.00 | 354.00 | 355.00 | 355.00 | - | 12,700 |
| Oct 6, 2026 | 356.00 | 357.00 | 354.00 | 355.00 | 355.00 | -0.28% | 13,000 |
| Oct 5, 2026 | 356.00 | 357.00 | 355.00 | 356.00 | 356.00 | -0.28% | 5,100 |
| Oct 2, 2026 | 357.00 | 357.00 | 355.00 | 357.00 | 357.00 | -0.56% | 9,300 |
| Oct 1, 2026 | 356.00 | 360.00 | 355.00 | 359.00 | 359.00 | 0.28% | 10,700 |
| Sep 30, 2026 | 356.00 | 358.00 | 355.00 | 358.00 | 358.00 | 0.56% | 14,800 |
| Sep 29, 2026 | 356.00 | 358.00 | 355.00 | 356.00 | 356.00 | -0.28% | 12,100 |
| Sep 28, 2026 | 356.00 | 359.00 | 356.00 | 357.00 | 357.00 | 0.28% | 16,300 |
| Sep 25, 2026 | 359.00 | 359.00 | 356.00 | 356.00 | 356.00 | -0.56% | 16,100 |
| Sep 24, 2026 | 358.00 | 360.00 | 357.00 | 358.00 | 358.00 | - | 15,900 |
| Sep 18, 2026 | 354.00 | 359.00 | 354.00 | 358.00 | 358.00 | 1.42% | 25,500 |
| Sep 17, 2026 | 353.00 | 355.00 | 353.00 | 353.00 | 353.00 | -0.28% | 10,500 |
| Sep 16, 2026 | 354.00 | 354.00 | 353.00 | 354.00 | 354.00 | - | 15,600 |
| Sep 15, 2026 | 356.00 | 356.00 | 354.00 | 354.00 | 354.00 | -0.28% | 4,900 |
| Sep 14, 2026 | 353.00 | 355.00 | 353.00 | 355.00 | 355.00 | 0.28% | 10,300 |
| Sep 11, 2026 | 354.00 | 354.00 | 351.00 | 354.00 | 354.00 | - | 12,300 |
| Sep 10, 2026 | 354.00 | 354.00 | 352.00 | 354.00 | 354.00 | - | 21,700 |
| Sep 9, 2026 | 353.00 | 356.00 | 352.00 | 354.00 | 354.00 | - | 26,000 |
| Sep 8, 2026 | 358.00 | 359.00 | 353.00 | 354.00 | 354.00 | -1.12% | 23,100 |
| Sep 7, 2026 | 360.00 | 361.00 | 355.00 | 358.00 | 358.00 | -0.28% | 23,000 |
| Sep 4, 2026 | 358.00 | 360.00 | 358.00 | 359.00 | 359.00 | 0.28% | 8,100 |
| Sep 3, 2026 | 358.00 | 359.00 | 356.00 | 358.00 | 358.00 | - | 9,800 |
| Sep 2, 2026 | 357.00 | 360.00 | 356.00 | 358.00 | 358.00 | -0.28% | 13,600 |
| Sep 1, 2026 | 360.00 | 360.00 | 358.00 | 359.00 | 359.00 | -0.28% | 12,000 |
| Aug 31, 2026 | 360.00 | 361.00 | 358.00 | 360.00 | 360.00 | -0.28% | 25,500 |
| Aug 28, 2026 | 363.00 | 363.00 | 360.00 | 361.00 | 361.00 | - | 19,600 |
| Aug 27, 2026 | 360.00 | 362.00 | 358.00 | 361.00 | 361.00 | 0.84% | 19,900 |
| Aug 26, 2026 | 365.00 | 365.00 | 354.00 | 358.00 | 358.00 | -1.10% | 41,400 |
| Aug 25, 2026 | 357.00 | 362.00 | 356.00 | 362.00 | 362.00 | 1.69% | 25,400 |
| Aug 24, 2026 | 356.00 | 356.00 | 354.00 | 356.00 | 356.00 | - | 26,100 |
| Aug 21, 2026 | 354.00 | 357.00 | 354.00 | 356.00 | 356.00 | 0.56% | 18,900 |
| Aug 20, 2026 | 353.00 | 356.00 | 353.00 | 354.00 | 354.00 | 0.57% | 9,600 |
| Aug 19, 2026 | 354.00 | 355.00 | 352.00 | 352.00 | 352.00 | -0.28% | 22,200 |
| Aug 18, 2026 | 356.00 | 356.00 | 353.00 | 353.00 | 353.00 | -0.84% | 19,700 |
| Aug 17, 2026 | 355.00 | 357.00 | 353.00 | 356.00 | 356.00 | 0.28% | 25,400 |