JSS Corporation (TYO:6074)
Japan · Delayed Price · Currency is JPY 516.00
-3.00 (-0.58%)
Aug 20, 2026, 12:30 PM JST
JSS Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 517.00 | 519.00 | 517.00 | 519.00 | - | - | 2,800 |
| Aug 19, 2026 | 516.00 | 519.00 | 515.00 | 519.00 | 519.00 | 0.39% | 2,700 |
| Aug 18, 2026 | 518.00 | 518.00 | 516.00 | 517.00 | 517.00 | -0.58% | 600 |
| Aug 17, 2026 | 517.00 | 520.00 | 517.00 | 520.00 | 520.00 | - | 4,100 |
| Aug 14, 2026 | 520.00 | 520.00 | 518.00 | 520.00 | 520.00 | 0.58% | 500 |
| Aug 13, 2026 | 514.00 | 523.00 | 514.00 | 517.00 | 517.00 | -1.34% | 6,600 |
| Aug 12, 2026 | 523.00 | 524.00 | 515.00 | 524.00 | 524.00 | 0.19% | 6,500 |
| Aug 10, 2026 | 521.00 | 523.00 | 515.00 | 523.00 | 523.00 | 0.58% | 8,200 |
| Aug 7, 2026 | 516.00 | 521.00 | 515.00 | 520.00 | 520.00 | - | 4,500 |
| Aug 6, 2026 | 515.00 | 521.00 | 515.00 | 520.00 | 520.00 | 0.97% | 9,100 |
| Aug 5, 2026 | 514.00 | 519.00 | 513.00 | 515.00 | 515.00 | -0.77% | 2,600 |
| Aug 4, 2026 | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | 1.17% | 1,300 |
| Aug 3, 2026 | 513.00 | 516.00 | 513.00 | 513.00 | 513.00 | -0.58% | 1,500 |
| Jul 31, 2026 | 521.00 | 521.00 | 516.00 | 516.00 | 516.00 | -0.96% | 1,200 |
| Jul 30, 2026 | 519.00 | 521.00 | 519.00 | 521.00 | 521.00 | 0.19% | 1,300 |
| Jul 29, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - | 100 |
| Jul 28, 2026 | 520.00 | 520.00 | 517.00 | 520.00 | 520.00 | - | 2,600 |
| Jul 27, 2026 | 513.00 | 523.00 | 513.00 | 520.00 | 520.00 | 1.36% | 1,100 |
| Jul 24, 2026 | 510.00 | 521.00 | 510.00 | 513.00 | 513.00 | 0.59% | 5,800 |
| Jul 23, 2026 | 515.00 | 515.00 | 510.00 | 510.00 | 510.00 | -1.35% | 5,000 |
| Jul 22, 2026 | 517.00 | 517.00 | 517.00 | 517.00 | 517.00 | 1.57% | 500 |
| Jul 21, 2026 | 518.00 | 521.00 | 509.00 | 509.00 | 509.00 | -1.74% | 5,800 |
| Jul 17, 2026 | 510.00 | 528.00 | 508.00 | 518.00 | 518.00 | 2.57% | 3,000 |
| Jul 16, 2026 | 508.00 | 508.00 | 505.00 | 505.00 | 505.00 | 0.40% | 300 |
| Jul 15, 2026 | 506.00 | 509.00 | 503.00 | 503.00 | 503.00 | -1.18% | 2,200 |
| Jul 14, 2026 | 506.00 | 509.00 | 504.00 | 509.00 | 509.00 | 2.41% | 3,000 |
| Jul 13, 2026 | 500.00 | 502.00 | 497.00 | 497.00 | 497.00 | -0.60% | 800 |
| Jul 10, 2026 | 503.00 | 503.00 | 499.00 | 500.00 | 500.00 | -0.60% | 1,300 |
| Jul 9, 2026 | 500.00 | 505.00 | 500.00 | 503.00 | 503.00 | 1.00% | 2,100 |
| Jul 8, 2026 | 505.00 | 505.00 | 498.00 | 498.00 | 498.00 | -1.19% | 4,400 |
| Jul 7, 2026 | 504.00 | 505.00 | 493.00 | 504.00 | 504.00 | - | 2,300 |
| Jul 6, 2026 | 498.00 | 510.00 | 498.00 | 504.00 | 504.00 | 1.41% | 3,000 |
| Jul 3, 2026 | 490.00 | 497.00 | 483.00 | 497.00 | 497.00 | 1.43% | 5,100 |
| Jul 2, 2026 | 502.00 | 502.00 | 481.00 | 490.00 | 490.00 | -0.20% | 3,400 |
| Jul 1, 2026 | 489.00 | 497.00 | 489.00 | 491.00 | 491.00 | -1.01% | 400 |
| Jun 30, 2026 | 499.00 | 499.00 | 495.00 | 496.00 | 496.00 | 1.43% | 5,800 |
| Jun 29, 2026 | 482.00 | 489.00 | 482.00 | 489.00 | 489.00 | 1.45% | 1,500 |
| Jun 26, 2026 | 480.00 | 482.00 | 480.00 | 482.00 | 482.00 | -0.62% | 2,400 |
| Jun 25, 2026 | 485.00 | 485.00 | 479.00 | 485.00 | 485.00 | 0.21% | 1,900 |
| Jun 24, 2026 | 479.00 | 485.00 | 479.00 | 484.00 | 484.00 | 1.04% | 600 |
| Jun 23, 2026 | 480.00 | 480.00 | 479.00 | 479.00 | 479.00 | -0.42% | 600 |
| Jun 22, 2026 | 484.00 | 484.00 | 481.00 | 481.00 | 481.00 | - | 300 |
| Jun 19, 2026 | 484.00 | 484.00 | 480.00 | 481.00 | 481.00 | -0.21% | 2,300 |
| Jun 18, 2026 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | - | 400 |
| Jun 17, 2026 | 480.00 | 488.00 | 480.00 | 482.00 | 482.00 | 1.47% | 400 |
| Jun 16, 2026 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | - | 1,600 |
| Jun 15, 2026 | 479.00 | 480.00 | 475.00 | 475.00 | 475.00 | -0.63% | 9,800 |
| Jun 12, 2026 | 473.00 | 479.00 | 470.00 | 478.00 | 478.00 | 1.06% | 5,300 |
| Jun 11, 2026 | 472.00 | 473.00 | 468.00 | 473.00 | 473.00 | -1.05% | 4,000 |
| Jun 10, 2026 | 482.00 | 482.00 | 475.00 | 478.00 | 478.00 | -0.42% | 3,000 |