Skip to main content
logo
JSP Corporation (TYO:7942)
Japan flag Japan · Delayed Price · Currency is JPY
2,845.00
+52.00 (1.86%)
Feb 16, 2026, 3:30 PM JST

JSP Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 13, 20262,539.002,569.002,532.002,549.002,549.000.63%35,500
Jan 9, 20262,491.002,543.002,491.002,533.002,533.001.16%65,800
Jan 8, 20262,499.002,530.002,499.002,504.002,504.00-0.36%27,200
Jan 7, 20262,470.002,526.002,466.002,513.002,513.001.74%53,200
Jan 6, 20262,471.002,498.002,470.002,470.002,470.000.12%37,800
Jan 5, 20262,440.002,477.002,440.002,467.002,467.000.82%58,500
Dec 30, 20252,461.002,472.002,441.002,447.002,447.00-0.69%81,300
Dec 29, 20252,425.002,465.002,422.002,464.002,464.001.73%43,800
Dec 26, 20252,426.002,437.002,408.002,422.002,422.000.04%34,300
Dec 25, 20252,435.002,437.002,397.002,421.002,421.000.04%36,800
Dec 24, 20252,425.002,449.002,403.002,420.002,420.000.12%41,800
Dec 23, 20252,349.002,420.002,342.002,417.002,417.003.16%91,600
Dec 22, 20252,353.002,354.002,331.002,343.002,343.00-0.38%27,600
Dec 19, 20252,341.002,367.002,331.002,352.002,352.000.04%48,300
Dec 18, 20252,340.002,362.002,327.002,351.002,351.000.47%47,500
Dec 17, 20252,363.002,363.002,335.002,340.002,340.00-0.55%40,300
Dec 16, 20252,361.002,369.002,340.002,353.002,353.00-0.34%50,800
Dec 15, 20252,343.002,365.002,332.002,361.002,361.000.64%68,200
Dec 12, 20252,355.002,360.002,327.002,346.002,346.000.56%70,600
Dec 11, 20252,347.002,348.002,310.002,333.002,333.00-0.55%63,800
Dec 10, 20252,354.002,379.002,327.002,346.002,346.00-0.26%109,300
Dec 9, 20252,355.002,373.002,335.002,352.002,352.00-0.13%131,600
Dec 8, 20252,321.002,360.002,321.002,355.002,355.001.46%71,000
Dec 5, 20252,315.002,335.002,305.002,321.002,321.00-0.47%78,200
Dec 4, 20252,312.002,347.002,309.002,332.002,332.000.09%79,600
Dec 3, 20252,320.002,341.002,314.002,330.002,330.000.22%89,400
Dec 2, 20252,324.002,339.002,290.002,325.002,325.00-0.17%124,600
Dec 1, 20252,352.002,355.002,314.002,329.002,329.00-1.10%46,600