JSS Corporation (TYO:6074)
Japan · Delayed Price · Currency is JPY 567.00
+10.00 (1.80%)
Apr 28, 2026, 3:30 PM JST
JSS Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 559.00 | 567.00 | 555.00 | 567.00 | 567.00 | 1.80% | 2,100 |
| Apr 27, 2026 | 552.00 | 567.00 | 552.00 | 557.00 | 557.00 | - | 5,800 |
| Apr 24, 2026 | 551.00 | 560.00 | 548.00 | 557.00 | 557.00 | 1.83% | 1,600 |
| Apr 23, 2026 | 574.00 | 574.00 | 544.00 | 547.00 | 547.00 | -4.70% | 3,700 |
| Apr 22, 2026 | 582.00 | 583.00 | 567.00 | 574.00 | 574.00 | -1.20% | 6,200 |
| Apr 21, 2026 | 576.00 | 583.00 | 576.00 | 581.00 | 581.00 | 1.40% | 2,200 |
| Apr 20, 2026 | 575.00 | 584.00 | 573.00 | 573.00 | 573.00 | -0.35% | 3,000 |
| Apr 17, 2026 | 563.00 | 575.00 | 563.00 | 575.00 | 575.00 | 3.05% | 2,000 |
| Apr 16, 2026 | 570.00 | 575.00 | 551.00 | 558.00 | 558.00 | -2.11% | 5,100 |
| Apr 15, 2026 | 589.00 | 589.00 | 570.00 | 570.00 | 570.00 | -2.73% | 4,600 |
| Apr 14, 2026 | 597.00 | 597.00 | 570.00 | 586.00 | 586.00 | 3.35% | 26,200 |
| Apr 13, 2026 | 550.00 | 591.00 | 538.00 | 567.00 | 567.00 | 5.00% | 24,100 |
| Apr 10, 2026 | 532.00 | 540.00 | 530.00 | 540.00 | 540.00 | 1.50% | 124,700 |
| Apr 9, 2026 | 530.00 | 532.00 | 530.00 | 532.00 | 532.00 | 0.38% | 600 |
| Apr 8, 2026 | 526.00 | 530.00 | 526.00 | 530.00 | 530.00 | 0.76% | 3,400 |
| Apr 7, 2026 | 522.00 | 526.00 | 522.00 | 526.00 | 526.00 | 0.19% | 9,600 |
| Apr 6, 2026 | 523.00 | 525.00 | 517.00 | 525.00 | 525.00 | 2.34% | 4,500 |
| Apr 3, 2026 | 515.00 | 515.00 | 510.00 | 513.00 | 513.00 | -0.39% | 2,800 |
| Apr 2, 2026 | 515.00 | 516.00 | 515.00 | 515.00 | 515.00 | - | 2,300 |
| Apr 1, 2026 | 513.00 | 519.00 | 510.00 | 515.00 | 515.00 | 1.38% | 1,500 |
| Mar 31, 2026 | 517.00 | 517.00 | 502.00 | 508.00 | 508.00 | -1.74% | 2,600 |
| Mar 30, 2026 | 504.00 | 518.00 | 500.00 | 517.00 | 517.00 | 0.58% | 6,200 |
| Mar 27, 2026 | 512.00 | 515.00 | 512.00 | 514.00 | 504.00 | 0.39% | 1,300 |
| Mar 26, 2026 | 511.00 | 514.00 | 511.00 | 512.00 | 502.04 | 0.20% | 2,900 |
| Mar 25, 2026 | 517.00 | 517.00 | 508.00 | 511.00 | 501.06 | -1.16% | 4,500 |
| Mar 24, 2026 | 511.00 | 532.00 | 511.00 | 517.00 | 506.94 | 2.99% | 3,600 |
| Mar 23, 2026 | 513.00 | 515.00 | 496.00 | 502.00 | 492.23 | -3.65% | 11,600 |
| Mar 19, 2026 | 523.00 | 523.00 | 520.00 | 521.00 | 510.86 | -0.57% | 7,500 |
| Mar 18, 2026 | 523.00 | 524.00 | 523.00 | 524.00 | 513.81 | 0.19% | 1,900 |
| Mar 17, 2026 | 522.00 | 523.00 | 521.00 | 523.00 | 512.82 | 0.19% | 19,000 |
| Mar 16, 2026 | 524.00 | 528.00 | 521.00 | 522.00 | 511.84 | -0.57% | 2,600 |
| Mar 13, 2026 | 536.00 | 537.00 | 525.00 | 525.00 | 514.79 | -1.13% | 3,600 |
| Mar 12, 2026 | 539.00 | 539.00 | 531.00 | 531.00 | 520.67 | -1.48% | 1,300 |
| Mar 11, 2026 | 535.00 | 544.00 | 535.00 | 539.00 | 528.51 | 0.75% | 11,500 |
| Mar 10, 2026 | 526.00 | 537.00 | 526.00 | 535.00 | 524.59 | 1.71% | 4,800 |
| Mar 9, 2026 | 529.00 | 529.00 | 525.00 | 526.00 | 515.77 | -2.23% | 3,800 |
| Mar 6, 2026 | 531.00 | 538.00 | 531.00 | 538.00 | 527.53 | 1.32% | 11,100 |
| Mar 5, 2026 | 527.00 | 537.00 | 526.00 | 531.00 | 520.67 | 0.76% | 4,300 |
| Mar 4, 2026 | 526.00 | 530.00 | 526.00 | 527.00 | 516.75 | -1.13% | 4,100 |
| Mar 3, 2026 | 541.00 | 541.00 | 532.00 | 533.00 | 522.63 | -1.48% | 3,900 |
| Mar 2, 2026 | 540.00 | 544.00 | 536.00 | 541.00 | 530.47 | -0.37% | 4,100 |
| Feb 27, 2026 | 533.00 | 543.00 | 533.00 | 543.00 | 532.44 | 1.88% | 4,500 |
| Feb 26, 2026 | 524.00 | 533.00 | 524.00 | 533.00 | 522.63 | 1.72% | 6,800 |
| Feb 25, 2026 | 528.00 | 533.00 | 522.00 | 524.00 | 513.81 | -0.76% | 7,700 |
| Feb 24, 2026 | 525.00 | 528.00 | 514.00 | 528.00 | 517.73 | -0.19% | 16,200 |
| Feb 20, 2026 | 538.00 | 538.00 | 529.00 | 529.00 | 518.71 | -0.56% | 7,900 |
| Feb 19, 2026 | 534.00 | 534.00 | 532.00 | 532.00 | 521.65 | -0.37% | 400 |
| Feb 18, 2026 | 535.00 | 537.00 | 529.00 | 534.00 | 523.61 | -0.19% | 21,800 |
| Feb 17, 2026 | 554.00 | 554.00 | 530.00 | 535.00 | 524.59 | -3.43% | 14,800 |
| Feb 16, 2026 | 551.00 | 554.00 | 530.00 | 554.00 | 543.22 | 0.54% | 42,700 |