JSP Corporation (TYO:7942)
Japan · Delayed Price · Currency is JPY 1,941.00
+3.00 (0.15%)
Oct 24, 2025, 3:30 PM JST
JSP Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,940.00 | 1,944.00 | 1,931.00 | 1,941.00 | 1,941.00 | 0.15% | 29,000 |
| Oct 23, 2025 | 1,907.00 | 1,944.00 | 1,907.00 | 1,938.00 | 1,938.00 | 1.63% | 35,100 |
| Oct 22, 2025 | 1,890.00 | 1,917.00 | 1,890.00 | 1,907.00 | 1,907.00 | 0.69% | 114,900 |
| Oct 21, 2025 | 1,887.00 | 1,899.00 | 1,887.00 | 1,894.00 | 1,894.00 | -0.26% | 37,000 |
| Oct 20, 2025 | 1,911.00 | 1,915.00 | 1,894.00 | 1,899.00 | 1,899.00 | - | 29,000 |
| Oct 17, 2025 | 1,888.00 | 1,910.00 | 1,885.00 | 1,899.00 | 1,899.00 | 0.16% | 33,000 |
| Oct 16, 2025 | 1,884.00 | 1,910.00 | 1,884.00 | 1,896.00 | 1,896.00 | 0.05% | 36,300 |
| Oct 15, 2025 | 1,870.00 | 1,896.00 | 1,870.00 | 1,895.00 | 1,895.00 | 1.83% | 38,800 |
| Oct 14, 2025 | 1,856.00 | 1,876.00 | 1,848.00 | 1,861.00 | 1,861.00 | -0.75% | 59,200 |
| Oct 10, 2025 | 1,904.00 | 1,904.00 | 1,873.00 | 1,875.00 | 1,875.00 | -2.09% | 52,400 |
| Oct 9, 2025 | 1,911.00 | 1,917.00 | 1,901.00 | 1,915.00 | 1,915.00 | 0.26% | 35,700 |
| Oct 8, 2025 | 1,922.00 | 1,935.00 | 1,910.00 | 1,910.00 | 1,910.00 | -1.39% | 45,700 |
| Oct 7, 2025 | 1,930.00 | 1,948.00 | 1,927.00 | 1,937.00 | 1,937.00 | 0.10% | 33,500 |
| Oct 6, 2025 | 1,952.00 | 1,952.00 | 1,930.00 | 1,935.00 | 1,935.00 | 0.89% | 37,100 |
| Oct 3, 2025 | 1,891.00 | 1,922.00 | 1,891.00 | 1,918.00 | 1,918.00 | 1.05% | 27,000 |
| Oct 2, 2025 | 1,891.00 | 1,913.00 | 1,872.00 | 1,898.00 | 1,898.00 | 0.37% | 51,200 |
| Oct 1, 2025 | 1,940.00 | 1,940.00 | 1,885.00 | 1,891.00 | 1,891.00 | -2.58% | 66,900 |
| Sep 30, 2025 | 1,964.00 | 1,964.00 | 1,938.00 | 1,941.00 | 1,941.00 | -0.67% | 39,300 |
| Sep 29, 2025 | 1,960.00 | 1,961.00 | 1,945.00 | 1,954.00 | 1,954.00 | -2.15% | 68,300 |
| Sep 26, 2025 | 1,985.00 | 1,998.00 | 1,984.00 | 1,997.00 | 1,957.00 | 0.86% | 95,100 |
| Sep 25, 2025 | 1,969.00 | 1,983.00 | 1,969.00 | 1,980.00 | 1,940.34 | 1.02% | 50,900 |
| Sep 24, 2025 | 1,966.00 | 1,970.00 | 1,955.00 | 1,960.00 | 1,920.74 | -0.25% | 36,000 |
| Sep 22, 2025 | 1,961.00 | 1,975.00 | 1,958.00 | 1,965.00 | 1,925.64 | 0.36% | 29,100 |
| Sep 19, 2025 | 1,967.00 | 1,972.00 | 1,949.00 | 1,958.00 | 1,918.78 | -0.20% | 71,600 |
| Sep 18, 2025 | 1,966.00 | 1,966.00 | 1,950.00 | 1,962.00 | 1,922.70 | 0.10% | 30,500 |
| Sep 17, 2025 | 1,972.00 | 1,976.00 | 1,959.00 | 1,960.00 | 1,920.74 | -1.31% | 33,700 |
| Sep 16, 2025 | 1,970.00 | 1,986.00 | 1,965.00 | 1,986.00 | 1,946.22 | 1.12% | 33,700 |
| Sep 12, 2025 | 1,968.00 | 1,978.00 | 1,964.00 | 1,964.00 | 1,924.66 | -0.20% | 33,400 |
| Sep 11, 2025 | 1,977.00 | 1,977.00 | 1,960.00 | 1,968.00 | 1,928.58 | -0.46% | 33,400 |
| Sep 10, 2025 | 1,990.00 | 1,990.00 | 1,965.00 | 1,977.00 | 1,937.40 | -0.45% | 37,300 |
| Sep 9, 2025 | 2,010.00 | 2,012.00 | 1,985.00 | 1,986.00 | 1,946.22 | -0.75% | 29,500 |
| Sep 8, 2025 | 1,990.00 | 2,001.00 | 1,986.00 | 2,001.00 | 1,960.92 | 1.06% | 32,600 |
| Sep 5, 2025 | 1,968.00 | 1,988.00 | 1,968.00 | 1,980.00 | 1,940.34 | 0.61% | 25,900 |
| Sep 4, 2025 | 1,964.00 | 1,979.00 | 1,954.00 | 1,968.00 | 1,928.58 | 0.31% | 22,600 |
| Sep 3, 2025 | 1,962.00 | 1,971.00 | 1,959.00 | 1,962.00 | 1,922.70 | 0.31% | 26,900 |
| Sep 2, 2025 | 1,950.00 | 1,963.00 | 1,947.00 | 1,956.00 | 1,916.82 | 0.77% | 28,400 |
| Sep 1, 2025 | 1,950.00 | 1,963.00 | 1,940.00 | 1,941.00 | 1,902.12 | -0.56% | 25,100 |
| Aug 29, 2025 | 1,940.00 | 1,959.00 | 1,933.00 | 1,952.00 | 1,912.90 | 0.57% | 32,100 |
| Aug 28, 2025 | 1,938.00 | 1,948.00 | 1,937.00 | 1,941.00 | 1,902.12 | 0.15% | 24,900 |
| Aug 27, 2025 | 1,951.00 | 1,958.00 | 1,938.00 | 1,938.00 | 1,899.18 | -1.22% | 74,400 |
| Aug 26, 2025 | 1,949.00 | 1,966.00 | 1,948.00 | 1,962.00 | 1,922.70 | 0.41% | 34,900 |
| Aug 25, 2025 | 1,959.00 | 1,968.00 | 1,951.00 | 1,954.00 | 1,914.86 | 0.15% | 29,700 |
| Aug 22, 2025 | 1,947.00 | 1,955.00 | 1,940.00 | 1,951.00 | 1,911.92 | 0.21% | 21,700 |
| Aug 21, 2025 | 1,955.00 | 1,963.00 | 1,940.00 | 1,947.00 | 1,908.00 | -0.41% | 23,600 |
| Aug 20, 2025 | 1,950.00 | 1,963.00 | 1,934.00 | 1,955.00 | 1,915.84 | 0.26% | 58,600 |
| Aug 19, 2025 | 1,920.00 | 1,956.00 | 1,913.00 | 1,950.00 | 1,910.94 | 1.83% | 71,500 |
| Aug 18, 2025 | 1,915.00 | 1,920.00 | 1,908.00 | 1,915.00 | 1,876.64 | 0.16% | 28,700 |
| Aug 15, 2025 | 1,908.00 | 1,913.00 | 1,898.00 | 1,912.00 | 1,873.70 | 0.90% | 27,200 |
| Aug 14, 2025 | 1,900.00 | 1,908.00 | 1,891.00 | 1,895.00 | 1,857.04 | -0.32% | 33,600 |
| Aug 13, 2025 | 1,888.00 | 1,907.00 | 1,883.00 | 1,901.00 | 1,862.92 | 0.69% | 38,100 |