J-Stream Inc. (TYO:4308)
Japan · Delayed Price · Currency is JPY 344.00
-3.00 (-0.86%)
Jun 3, 2026, 3:30 PM JST
J-Stream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 358.00 | 359.00 | 355.00 | 356.00 | 356.00 | -0.56% | 30,400 |
| May 1, 2026 | 367.00 | 367.00 | 353.00 | 358.00 | 358.00 | -4.02% | 72,900 |
| Apr 30, 2026 | 365.00 | 373.00 | 359.00 | 373.00 | 373.00 | 3.04% | 51,600 |
| Apr 28, 2026 | 361.00 | 365.00 | 361.00 | 362.00 | 362.00 | 0.56% | 20,300 |
| Apr 27, 2026 | 362.00 | 362.00 | 358.00 | 360.00 | 360.00 | -0.28% | 26,900 |
| Apr 24, 2026 | 364.00 | 365.00 | 361.00 | 361.00 | 361.00 | -0.82% | 21,500 |
| Apr 23, 2026 | 371.00 | 380.00 | 363.00 | 364.00 | 364.00 | -1.09% | 58,600 |
| Apr 22, 2026 | 370.00 | 370.00 | 365.00 | 368.00 | 368.00 | -0.27% | 23,000 |
| Apr 21, 2026 | 370.00 | 372.00 | 369.00 | 369.00 | 369.00 | -0.27% | 11,900 |
| Apr 20, 2026 | 374.00 | 375.00 | 366.00 | 370.00 | 370.00 | -1.07% | 35,800 |
| Apr 17, 2026 | 378.00 | 380.00 | 373.00 | 374.00 | 374.00 | -0.27% | 55,400 |
| Apr 16, 2026 | 363.00 | 376.00 | 361.00 | 375.00 | 375.00 | 5.04% | 104,200 |
| Apr 15, 2026 | 357.00 | 358.00 | 356.00 | 357.00 | 357.00 | - | 53,800 |
| Apr 14, 2026 | 358.00 | 358.00 | 356.00 | 357.00 | 357.00 | 0.56% | 3,000 |
| Apr 13, 2026 | 358.00 | 359.00 | 354.00 | 355.00 | 355.00 | -1.39% | 24,800 |
| Apr 10, 2026 | 367.00 | 369.00 | 359.00 | 360.00 | 360.00 | -2.17% | 23,400 |
| Apr 9, 2026 | 369.00 | 370.00 | 366.00 | 368.00 | 368.00 | - | 13,800 |
| Apr 8, 2026 | 365.00 | 372.00 | 365.00 | 368.00 | 368.00 | 1.38% | 39,200 |
| Apr 7, 2026 | 359.00 | 364.00 | 359.00 | 363.00 | 363.00 | 1.11% | 16,200 |
| Apr 6, 2026 | 361.00 | 365.00 | 359.00 | 359.00 | 359.00 | -0.28% | 32,900 |
| Apr 3, 2026 | 357.00 | 364.00 | 357.00 | 360.00 | 360.00 | 0.84% | 15,500 |
| Apr 2, 2026 | 368.00 | 368.00 | 356.00 | 357.00 | 357.00 | -2.46% | 37,600 |
| Apr 1, 2026 | 357.00 | 367.00 | 357.00 | 366.00 | 366.00 | 3.39% | 38,600 |
| Mar 31, 2026 | 358.00 | 362.00 | 351.00 | 354.00 | 354.00 | -0.84% | 45,300 |
| Mar 30, 2026 | 358.00 | 373.00 | 353.00 | 357.00 | 357.00 | -1.92% | 114,000 |
| Mar 27, 2026 | 372.00 | 382.00 | 372.00 | 378.00 | 364.00 | 0.80% | 19,100 |
| Mar 26, 2026 | 384.00 | 384.00 | 371.00 | 375.00 | 361.11 | -1.32% | 68,100 |
| Mar 25, 2026 | 371.00 | 383.00 | 370.00 | 380.00 | 365.93 | 3.83% | 41,300 |
| Mar 24, 2026 | 372.00 | 372.00 | 366.00 | 366.00 | 352.44 | 0.27% | 27,800 |
| Mar 23, 2026 | 377.00 | 377.00 | 362.00 | 365.00 | 351.48 | -3.18% | 52,200 |
| Mar 19, 2026 | 382.00 | 382.00 | 376.00 | 377.00 | 363.04 | -1.31% | 37,400 |
| Mar 18, 2026 | 379.00 | 385.00 | 379.00 | 382.00 | 367.85 | 0.79% | 16,300 |