Skip to main content
logo
JSP Corporation (TYO:7942)
Japan flag Japan · Delayed Price · Currency is JPY
2,405.00
+9.00 (0.38%)
At close: Mar 27, 2026

JSP Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,380.002,409.002,367.002,405.002,405.000.38%150,700
Mar 26, 20262,407.002,418.002,369.002,396.002,396.00-0.79%91,400
Mar 25, 20262,448.002,451.002,406.002,415.002,415.001.81%95,900
Mar 24, 20262,372.002,379.002,340.002,372.002,372.002.15%88,900
Mar 23, 20262,344.002,344.002,297.002,322.002,322.00-4.72%155,300
Mar 19, 20262,474.002,474.002,408.002,437.002,437.00-3.45%137,700
Mar 18, 20262,500.002,524.002,490.002,524.002,524.002.81%58,700
Mar 17, 20262,445.002,483.002,432.002,455.002,455.000.70%46,900
Mar 16, 20262,441.002,477.002,428.002,438.002,438.00-0.12%83,200
Mar 13, 20262,453.002,496.002,441.002,441.002,441.00-2.20%56,100
Mar 12, 20262,541.002,547.002,472.002,496.002,496.00-3.67%83,000
Mar 11, 20262,576.002,618.002,558.002,591.002,591.002.57%77,000
Mar 10, 20262,539.002,552.002,496.002,526.002,526.003.57%117,300
Mar 9, 20262,456.002,500.002,325.002,439.002,439.00-4.58%340,800
Mar 6, 20262,520.002,563.002,500.002,556.002,556.00-0.54%66,100
Mar 5, 20262,638.002,687.002,546.002,570.002,570.001.98%224,700
Mar 4, 20262,572.002,578.002,481.002,520.002,520.00-3.19%122,300
Mar 3, 20262,798.002,840.002,575.002,603.002,603.00-5.79%481,900
Mar 2, 20262,881.002,881.002,724.002,763.002,763.00-5.25%815,900
Feb 27, 20262,826.002,934.002,826.002,916.002,916.003.04%66,700
Feb 26, 20262,837.002,850.002,815.002,830.002,830.000.28%44,200
Feb 25, 20262,844.002,855.002,815.002,822.002,822.00-0.67%42,200
Feb 24, 20262,785.002,854.002,753.002,841.002,841.002.05%35,500
Feb 20, 20262,819.002,831.002,784.002,784.002,784.00-2.49%27,500
Feb 19, 20262,825.002,863.002,802.002,855.002,855.000.92%54,200
Feb 18, 20262,863.002,881.002,827.002,829.002,829.00-1.19%38,000
Feb 17, 20262,836.002,888.002,824.002,863.002,863.000.63%67,400
Feb 16, 20262,793.002,853.002,782.002,845.002,845.001.86%83,800
Feb 13, 20262,840.002,850.002,766.002,793.002,793.00-2.03%34,600
Feb 12, 20262,770.002,864.002,770.002,851.002,851.002.96%58,100
Feb 10, 20262,781.002,787.002,758.002,769.002,769.00-0.36%30,800
Feb 9, 20262,783.002,793.002,750.002,779.002,779.001.65%62,900
Feb 6, 20262,664.002,744.002,660.002,734.002,734.001.71%54,500
Feb 5, 20262,680.002,736.002,650.002,688.002,688.001.43%54,400
Feb 4, 20262,641.002,673.002,611.002,650.002,650.000.34%43,900
Feb 3, 20262,590.002,651.002,585.002,641.002,641.002.25%70,700
Feb 2, 20262,681.002,732.002,583.002,583.002,583.005.99%149,700
Jan 30, 20262,449.002,462.002,416.002,437.002,437.00-0.81%55,400
Jan 29, 20262,470.002,472.002,447.002,457.002,457.00-0.97%42,000
Jan 28, 20262,500.002,507.002,472.002,481.002,481.00-0.80%73,000
Jan 27, 20262,485.002,536.002,482.002,501.002,501.000.04%34,900
Jan 26, 20262,540.002,549.002,470.002,500.002,500.00-2.95%77,400
Jan 23, 20262,568.002,598.002,535.002,576.002,576.000.63%60,300
Jan 22, 20262,500.002,564.002,500.002,560.002,560.002.40%34,900
Jan 21, 20262,490.002,535.002,484.002,500.002,500.00-0.83%47,300
Jan 20, 20262,514.002,540.002,499.002,521.002,521.00-0.59%44,900
Jan 19, 20262,527.002,546.002,495.002,536.002,536.000.36%41,800
Jan 16, 20262,533.002,541.002,475.002,527.002,527.00-0.24%43,000
Jan 15, 20262,532.002,549.002,532.002,533.002,533.00-0.35%41,200
Jan 14, 20262,550.002,561.002,535.002,542.002,542.00-0.27%41,900