Skip to main content
logo
JSP Corporation (TYO:7942)
Japan flag Japan · Delayed Price · Currency is JPY
2,513.00
-62.00 (-2.41%)
Jun 23, 2026, 3:30 PM JST

JSP Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 20262,553.002,570.002,508.002,513.002,513.00-2.41%43,800
Jun 22, 20262,561.002,602.002,553.002,575.002,575.00-0.77%25,300
Jun 19, 20262,636.002,654.002,595.002,595.002,595.00-0.92%23,900
Jun 18, 20262,650.002,650.002,604.002,619.002,619.00-0.42%21,100
Jun 17, 20262,634.002,659.002,616.002,630.002,630.00-0.90%33,900
Jun 16, 20262,650.002,658.002,633.002,654.002,654.000.49%35,100
Jun 15, 20262,600.002,666.002,600.002,641.002,641.001.89%34,500
Jun 12, 20262,585.002,592.002,550.002,592.002,592.002.25%35,500
Jun 11, 20262,501.002,547.002,467.002,535.002,535.00-0.08%42,300
Jun 10, 20262,530.002,560.002,511.002,537.002,537.000.28%34,100
Jun 9, 20262,584.002,587.002,526.002,530.002,530.00-1.06%30,000
Jun 8, 20262,556.002,590.002,531.002,557.002,557.00-1.84%37,000
Jun 5, 20262,574.002,612.002,565.002,605.002,605.001.20%32,800
Jun 4, 20262,571.002,588.002,539.002,574.002,574.00-0.16%24,200
Jun 3, 20262,509.002,584.002,487.002,578.002,578.002.18%48,100
Jun 2, 20262,569.002,569.002,488.002,523.002,523.00-1.79%49,600
Jun 1, 20262,561.002,596.002,530.002,569.002,569.00-0.62%58,700
May 29, 20262,556.002,609.002,556.002,585.002,585.001.33%40,400
May 28, 20262,522.002,579.002,512.002,551.002,551.00-0.27%41,900
May 27, 20262,558.002,587.002,550.002,558.002,558.00-0.16%46,000
May 26, 20262,545.002,564.002,538.002,562.002,562.000.27%35,800
May 25, 20262,547.002,581.002,539.002,555.002,555.000.59%38,100
May 22, 20262,601.002,612.002,530.002,540.002,540.00-1.09%46,100
May 21, 20262,530.002,587.002,530.002,568.002,568.002.43%41,300
May 20, 20262,509.002,509.002,465.002,507.002,507.00-1.22%46,500
May 19, 20262,591.002,599.002,492.002,538.002,538.00-0.51%57,500
May 18, 20262,598.002,598.002,540.002,551.002,551.00-1.32%48,800
May 15, 20262,552.002,600.002,552.002,585.002,585.000.86%50,000
May 14, 20262,553.002,573.002,542.002,563.002,563.000.39%40,100
May 13, 20262,558.002,582.002,540.002,553.002,553.000.04%63,300
May 12, 20262,566.002,597.002,542.002,552.002,552.000.47%49,400
May 11, 20262,635.002,656.002,538.002,540.002,540.00-2.68%83,200
May 8, 20262,518.002,626.002,501.002,610.002,610.002.76%126,900
May 7, 20262,490.002,540.002,446.002,540.002,540.003.21%149,800
May 1, 20262,352.002,475.002,340.002,461.002,461.006.91%142,700
Apr 30, 20262,338.002,347.002,283.002,302.002,302.00-2.37%73,500
Apr 28, 20262,323.002,358.002,315.002,358.002,358.001.16%185,900
Apr 27, 20262,344.002,349.002,317.002,331.002,331.00-0.09%64,300
Apr 24, 20262,335.002,343.002,300.002,333.002,333.00-0.68%66,400
Apr 23, 20262,347.002,357.002,321.002,349.002,349.00-0.42%56,400
Apr 22, 20262,403.002,408.002,356.002,359.002,359.00-2.32%44,100
Apr 21, 20262,429.002,437.002,409.002,415.002,415.00-0.41%44,100
Apr 20, 20262,458.002,458.002,405.002,425.002,425.00-0.37%43,800
Apr 17, 20262,455.002,462.002,434.002,434.002,434.00-1.54%35,800
Apr 16, 20262,480.002,501.002,471.002,472.002,472.000.53%57,300
Apr 15, 20262,480.002,506.002,442.002,459.002,459.00-59,300
Apr 14, 20262,460.002,480.002,447.002,459.002,459.000.57%56,800
Apr 13, 20262,471.002,484.002,437.002,445.002,445.00-0.65%58,700
Apr 10, 20262,451.002,481.002,441.002,461.002,461.001.69%91,500
Apr 9, 20262,417.002,436.002,375.002,420.002,420.000.25%111,500