JSS Corporation (TYO:6074)
Japan · Delayed Price · Currency is JPY 503.00
-12.00 (-2.33%)
Sep 29, 2026, 3:30 PM JST
JSS Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 513.00 | 513.00 | 500.00 | 503.00 | 503.00 | -0.30% | 121,800 |
| Sep 28, 2026 | 515.00 | 517.00 | 513.00 | 515.00 | 504.50 | -0.39% | 1,900 |
| Sep 25, 2026 | 514.00 | 517.00 | 513.00 | 517.00 | 506.46 | 0.58% | 3,600 |
| Sep 24, 2026 | 517.00 | 517.00 | 514.00 | 514.00 | 503.52 | - | 2,300 |
| Sep 18, 2026 | 514.00 | 514.00 | 514.00 | 514.00 | 503.52 | - | 300 |
| Sep 17, 2026 | 515.00 | 515.00 | 514.00 | 514.00 | 503.52 | -0.19% | 1,500 |
| Sep 16, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 504.50 | - | 1,300 |
| Sep 15, 2026 | 517.00 | 517.00 | 515.00 | 515.00 | 504.50 | -0.39% | 500 |
| Sep 14, 2026 | 515.00 | 517.00 | 515.00 | 517.00 | 506.46 | -0.39% | 800 |
| Sep 11, 2026 | 513.00 | 520.00 | 509.00 | 519.00 | 508.42 | 0.97% | 3,900 |
| Sep 10, 2026 | 516.00 | 516.00 | 512.00 | 514.00 | 503.52 | 0.39% | 1,300 |
| Sep 9, 2026 | 512.00 | 514.00 | 510.00 | 512.00 | 501.56 | -0.19% | 4,300 |
| Sep 8, 2026 | 518.00 | 518.00 | 510.00 | 513.00 | 502.54 | -1.35% | 11,000 |
| Sep 7, 2026 | 515.00 | 520.00 | 515.00 | 520.00 | 509.40 | 0.58% | 2,200 |
| Sep 4, 2026 | 520.00 | 520.00 | 512.00 | 517.00 | 506.46 | -0.58% | 3,100 |
| Sep 3, 2026 | 521.00 | 521.00 | 520.00 | 520.00 | 509.40 | -0.19% | 200 |
| Sep 2, 2026 | 514.00 | 521.00 | 514.00 | 521.00 | 510.38 | 1.36% | 2,200 |
| Sep 1, 2026 | 516.00 | 516.00 | 513.00 | 514.00 | 503.52 | -0.39% | 600 |
| Aug 31, 2026 | 516.00 | 516.00 | 512.00 | 516.00 | 505.48 | - | 4,300 |
| Aug 28, 2026 | 517.00 | 517.00 | 512.00 | 516.00 | 505.48 | -0.19% | 3,100 |
| Aug 27, 2026 | 515.00 | 517.00 | 515.00 | 517.00 | 506.46 | 0.39% | 2,800 |
| Aug 26, 2026 | 514.00 | 515.00 | 514.00 | 515.00 | 504.50 | 0.19% | 2,400 |
| Aug 25, 2026 | 519.00 | 519.00 | 513.00 | 514.00 | 503.52 | -0.96% | 3,600 |
| Aug 24, 2026 | 520.00 | 520.00 | 517.00 | 519.00 | 508.42 | - | 1,900 |
| Aug 21, 2026 | 519.00 | 519.00 | 519.00 | 519.00 | 508.42 | - | 100 |
| Aug 20, 2026 | 517.00 | 519.00 | 516.00 | 519.00 | 508.42 | - | 1,500 |
| Aug 19, 2026 | 516.00 | 519.00 | 515.00 | 519.00 | 508.42 | 0.39% | 2,700 |
| Aug 18, 2026 | 518.00 | 518.00 | 516.00 | 517.00 | 506.46 | -0.58% | 600 |
| Aug 17, 2026 | 517.00 | 520.00 | 517.00 | 520.00 | 509.40 | - | 4,100 |
| Aug 14, 2026 | 520.00 | 520.00 | 518.00 | 520.00 | 509.40 | 0.58% | 500 |
| Aug 13, 2026 | 514.00 | 523.00 | 514.00 | 517.00 | 506.46 | -1.34% | 6,600 |
| Aug 12, 2026 | 523.00 | 524.00 | 515.00 | 524.00 | 513.32 | 0.19% | 6,500 |
| Aug 10, 2026 | 521.00 | 523.00 | 515.00 | 523.00 | 512.34 | 0.58% | 8,200 |
| Aug 7, 2026 | 516.00 | 521.00 | 515.00 | 520.00 | 509.40 | - | 4,500 |
| Aug 6, 2026 | 515.00 | 521.00 | 515.00 | 520.00 | 509.40 | 0.97% | 9,100 |
| Aug 5, 2026 | 514.00 | 519.00 | 513.00 | 515.00 | 504.50 | -0.77% | 2,600 |
| Aug 4, 2026 | 519.00 | 519.00 | 519.00 | 519.00 | 508.42 | 1.17% | 1,300 |
| Aug 3, 2026 | 513.00 | 516.00 | 513.00 | 513.00 | 502.54 | -0.58% | 1,500 |
| Jul 31, 2026 | 521.00 | 521.00 | 516.00 | 516.00 | 505.48 | -0.96% | 1,200 |
| Jul 30, 2026 | 519.00 | 521.00 | 519.00 | 521.00 | 510.38 | 0.19% | 1,300 |
| Jul 29, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 509.40 | - | 100 |
| Jul 28, 2026 | 520.00 | 520.00 | 517.00 | 520.00 | 509.40 | - | 2,600 |
| Jul 27, 2026 | 513.00 | 523.00 | 513.00 | 520.00 | 509.40 | 1.36% | 1,100 |
| Jul 24, 2026 | 510.00 | 521.00 | 510.00 | 513.00 | 502.54 | 0.59% | 5,800 |
| Jul 23, 2026 | 515.00 | 515.00 | 510.00 | 510.00 | 499.60 | -1.35% | 5,000 |
| Jul 22, 2026 | 517.00 | 517.00 | 517.00 | 517.00 | 506.46 | 1.57% | 500 |
| Jul 21, 2026 | 518.00 | 521.00 | 509.00 | 509.00 | 498.62 | -1.74% | 5,800 |
| Jul 17, 2026 | 510.00 | 528.00 | 508.00 | 518.00 | 507.44 | 2.57% | 3,000 |
| Jul 16, 2026 | 508.00 | 508.00 | 505.00 | 505.00 | 494.70 | 0.40% | 300 |
| Jul 15, 2026 | 506.00 | 509.00 | 503.00 | 503.00 | 492.74 | -1.18% | 2,200 |