J-Stream Inc. (TYO:4308)
Japan · Delayed Price · Currency is JPY 358.00
-4.00 (-1.10%)
Aug 26, 2026, 3:30 PM JST
J-Stream Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 25,200 |
| 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 |
| Aug 14, 2026 | 355.00 | 356.00 | 354.00 | 355.00 | 355.00 | - | 26,300 |
| Aug 13, 2026 | 355.00 | 355.00 | 354.00 | 355.00 | 355.00 | - | 10,700 |
| Aug 12, 2026 | 354.00 | 355.00 | 352.00 | 355.00 | 355.00 | 0.28% | 18,300 |
| Aug 10, 2026 | 355.00 | 356.00 | 354.00 | 354.00 | 354.00 | - | 20,000 |
| Aug 7, 2026 | 357.00 | 357.00 | 353.00 | 354.00 | 354.00 | -0.28% | 13,500 |
| Aug 6, 2026 | 355.00 | 355.00 | 354.00 | 355.00 | 355.00 | - | 14,600 |
| Aug 5, 2026 | 355.00 | 357.00 | 354.00 | 355.00 | 355.00 | 0.28% | 32,600 |
| Aug 4, 2026 | 356.00 | 356.00 | 354.00 | 354.00 | 354.00 | -0.84% | 14,800 |
| Aug 3, 2026 | 357.00 | 357.00 | 352.00 | 357.00 | 357.00 | 0.28% | 37,100 |
| Jul 31, 2026 | 366.00 | 368.00 | 354.00 | 356.00 | 356.00 | -0.56% | 94,200 |
| Jul 30, 2026 | 353.00 | 360.00 | 353.00 | 358.00 | 358.00 | 1.99% | 50,800 |
| Jul 29, 2026 | 353.00 | 354.00 | 351.00 | 351.00 | 351.00 | -0.57% | 80,600 |
| Jul 28, 2026 | 359.00 | 359.00 | 352.00 | 353.00 | 353.00 | -1.40% | 47,700 |
| Jul 27, 2026 | 355.00 | 363.00 | 353.00 | 358.00 | 358.00 | -0.28% | 67,700 |
| Jul 24, 2026 | 361.00 | 364.00 | 359.00 | 359.00 | 359.00 | -2.18% | 66,000 |
| Jul 23, 2026 | 357.00 | 370.00 | 355.00 | 367.00 | 367.00 | 3.09% | 175,100 |
| Jul 22, 2026 | 352.00 | 356.00 | 350.00 | 356.00 | 356.00 | 1.14% | 35,200 |
| Jul 21, 2026 | 352.00 | 353.00 | 348.00 | 352.00 | 352.00 | 0.57% | 24,800 |
| Jul 17, 2026 | 355.00 | 357.00 | 349.00 | 350.00 | 350.00 | -2.51% | 40,500 |
| 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 |