JSP Corporation (TYO:7942)
Japan · Delayed Price · Currency is JPY 1,962.00
+6.00 (0.31%)
Sep 3, 2025, 3:30 PM JST
JSP Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 1,962.00 | 1,971.00 | 1,959.00 | 1,962.00 | 1,962.00 | 0.31% | 26,900 |
| Sep 2, 2025 | 1,950.00 | 1,963.00 | 1,947.00 | 1,956.00 | 1,956.00 | 0.77% | 28,400 |
| Sep 1, 2025 | 1,950.00 | 1,963.00 | 1,940.00 | 1,941.00 | 1,941.00 | -0.56% | 25,100 |
| Aug 29, 2025 | 1,940.00 | 1,959.00 | 1,933.00 | 1,952.00 | 1,952.00 | 0.57% | 32,100 |
| Aug 28, 2025 | 1,938.00 | 1,948.00 | 1,937.00 | 1,941.00 | 1,941.00 | 0.15% | 24,900 |
| Aug 27, 2025 | 1,951.00 | 1,958.00 | 1,938.00 | 1,938.00 | 1,938.00 | -1.22% | 74,400 |
| Aug 26, 2025 | 1,949.00 | 1,966.00 | 1,948.00 | 1,962.00 | 1,962.00 | 0.41% | 34,900 |
| Aug 25, 2025 | 1,959.00 | 1,968.00 | 1,951.00 | 1,954.00 | 1,954.00 | 0.15% | 29,700 |
| Aug 22, 2025 | 1,947.00 | 1,955.00 | 1,940.00 | 1,951.00 | 1,951.00 | 0.21% | 21,700 |
| Aug 21, 2025 | 1,955.00 | 1,963.00 | 1,940.00 | 1,947.00 | 1,947.00 | -0.41% | 23,600 |
| Aug 20, 2025 | 1,950.00 | 1,963.00 | 1,934.00 | 1,955.00 | 1,955.00 | 0.26% | 58,600 |
| Aug 19, 2025 | 1,920.00 | 1,956.00 | 1,913.00 | 1,950.00 | 1,950.00 | 1.83% | 71,500 |
| Aug 18, 2025 | 1,915.00 | 1,920.00 | 1,908.00 | 1,915.00 | 1,915.00 | 0.16% | 28,700 |
| Aug 15, 2025 | 1,908.00 | 1,913.00 | 1,898.00 | 1,912.00 | 1,912.00 | 0.90% | 27,200 |
| Aug 14, 2025 | 1,900.00 | 1,908.00 | 1,891.00 | 1,895.00 | 1,895.00 | -0.32% | 33,600 |
| Aug 13, 2025 | 1,888.00 | 1,907.00 | 1,883.00 | 1,901.00 | 1,901.00 | 0.69% | 38,100 |
| Aug 12, 2025 | 1,882.00 | 1,899.00 | 1,880.00 | 1,888.00 | 1,888.00 | 0.43% | 36,000 |
| Aug 8, 2025 | 1,872.00 | 1,884.00 | 1,863.00 | 1,880.00 | 1,880.00 | 0.43% | 40,200 |
| Aug 7, 2025 | 1,875.00 | 1,881.00 | 1,859.00 | 1,872.00 | 1,872.00 | 0.11% | 30,500 |
| Aug 6, 2025 | 1,872.00 | 1,882.00 | 1,860.00 | 1,870.00 | 1,870.00 | -0.11% | 35,400 |
| Aug 5, 2025 | 1,885.00 | 1,885.00 | 1,871.00 | 1,872.00 | 1,872.00 | -0.48% | 32,100 |
| Aug 4, 2025 | 1,872.00 | 1,881.00 | 1,853.00 | 1,881.00 | 1,881.00 | -0.05% | 49,200 |
| Aug 1, 2025 | 1,886.00 | 1,894.00 | 1,871.00 | 1,882.00 | 1,882.00 | -1.05% | 85,200 |
| Jul 31, 2025 | 1,900.00 | 1,915.00 | 1,892.00 | 1,902.00 | 1,902.00 | 0.48% | 50,800 |
| Jul 30, 2025 | 1,890.00 | 1,899.00 | 1,890.00 | 1,893.00 | 1,893.00 | -0.37% | 18,900 |
| Jul 29, 2025 | 1,891.00 | 1,906.00 | 1,885.00 | 1,900.00 | 1,900.00 | -0.26% | 25,400 |
| Jul 28, 2025 | 1,915.00 | 1,928.00 | 1,901.00 | 1,905.00 | 1,905.00 | -0.16% | 25,800 |
| Jul 25, 2025 | 1,909.00 | 1,918.00 | 1,885.00 | 1,908.00 | 1,908.00 | -0.31% | 27,000 |
| Jul 24, 2025 | 1,902.00 | 1,920.00 | 1,902.00 | 1,914.00 | 1,914.00 | 1.16% | 33,500 |
| Jul 23, 2025 | 1,869.00 | 1,900.00 | 1,861.00 | 1,892.00 | 1,892.00 | 1.94% | 73,100 |
| Jul 22, 2025 | 1,844.00 | 1,872.00 | 1,844.00 | 1,856.00 | 1,856.00 | 0.65% | 28,200 |
| Jul 18, 2025 | 1,852.00 | 1,864.00 | 1,844.00 | 1,844.00 | 1,844.00 | -0.43% | 34,800 |
| Jul 17, 2025 | 1,863.00 | 1,864.00 | 1,847.00 | 1,852.00 | 1,852.00 | -0.70% | 26,800 |
| Jul 16, 2025 | 1,888.00 | 1,888.00 | 1,865.00 | 1,865.00 | 1,865.00 | -1.01% | 30,400 |
| Jul 15, 2025 | 1,903.00 | 1,903.00 | 1,881.00 | 1,884.00 | 1,884.00 | -0.58% | 21,100 |
| Jul 14, 2025 | 1,890.00 | 1,906.00 | 1,877.00 | 1,895.00 | 1,895.00 | 0.74% | 37,800 |
| Jul 11, 2025 | 1,881.00 | 1,895.00 | 1,881.00 | 1,881.00 | 1,881.00 | 0.80% | 28,800 |
| Jul 10, 2025 | 1,885.00 | 1,894.00 | 1,859.00 | 1,866.00 | 1,866.00 | -1.01% | 68,000 |
| Jul 9, 2025 | 1,880.00 | 1,898.00 | 1,876.00 | 1,885.00 | 1,885.00 | 0.91% | 41,000 |
| Jul 8, 2025 | 1,851.00 | 1,869.00 | 1,851.00 | 1,868.00 | 1,868.00 | 0.76% | 35,600 |
| Jul 7, 2025 | 1,876.00 | 1,884.00 | 1,854.00 | 1,854.00 | 1,854.00 | -1.12% | 22,000 |
| Jul 4, 2025 | 1,890.00 | 1,892.00 | 1,872.00 | 1,875.00 | 1,875.00 | -0.32% | 25,100 |
| Jul 3, 2025 | 1,867.00 | 1,887.00 | 1,842.00 | 1,881.00 | 1,881.00 | 0.75% | 63,400 |
| Jul 2, 2025 | 1,857.00 | 1,880.00 | 1,857.00 | 1,867.00 | 1,867.00 | -0.32% | 23,800 |
| Jul 1, 2025 | 1,884.00 | 1,884.00 | 1,857.00 | 1,873.00 | 1,873.00 | -0.64% | 35,400 |
| Jun 30, 2025 | 1,886.00 | 1,896.00 | 1,882.00 | 1,885.00 | 1,885.00 | - | 47,000 |
| Jun 27, 2025 | 1,864.00 | 1,885.00 | 1,864.00 | 1,885.00 | 1,885.00 | 1.13% | 41,000 |
| Jun 26, 2025 | 1,844.00 | 1,864.00 | 1,840.00 | 1,864.00 | 1,864.00 | 0.49% | 40,600 |
| Jun 25, 2025 | 1,850.00 | 1,859.00 | 1,836.00 | 1,855.00 | 1,855.00 | 0.92% | 36,700 |
| Jun 24, 2025 | 1,839.00 | 1,852.00 | 1,821.00 | 1,838.00 | 1,838.00 | 0.44% | 33,700 |