Skip to main content
logo
JSP Corporation (TYO:7942)
Japan flag Japan · Delayed Price · Currency is JPY
2,918.00
-97.00 (-3.22%)
Oct 8, 2026, 3:30 PM JST

JSP Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20262,978.002,978.002,901.002,918.002,918.00-3.22%41,800
Oct 7, 20263,005.003,050.003,005.003,015.003,015.00-0.17%32,800
Oct 6, 20263,015.003,040.002,992.003,020.003,020.000.90%29,600
Oct 5, 20262,951.002,999.002,951.002,993.002,993.001.29%37,100
Oct 2, 20262,993.003,005.002,951.002,955.002,955.00-1.99%26,600
Oct 1, 20262,994.003,025.002,967.003,015.003,015.000.33%33,600
Sep 30, 20263,005.003,030.002,980.003,005.003,005.000.70%42,000
Sep 29, 20262,960.002,997.002,944.002,984.002,984.000.30%70,000
Sep 28, 20263,045.003,060.003,015.003,025.002,975.00-0.33%113,400
Sep 25, 20263,030.003,060.003,025.003,035.002,984.830.83%71,000
Sep 24, 20262,967.003,025.002,967.003,010.002,960.251.45%58,400
Sep 18, 20263,030.003,030.002,952.002,967.002,917.96-2.08%68,400
Sep 17, 20262,970.003,045.002,970.003,030.002,979.922.71%68,800
Sep 16, 20262,912.002,958.002,912.002,950.002,901.242.01%39,000
Sep 15, 20262,860.002,912.002,845.002,892.002,844.201.44%52,800
Sep 14, 20262,851.002,864.002,824.002,851.002,803.88-37,100
Sep 11, 20262,804.002,864.002,789.002,851.002,803.88-0.45%58,100
Sep 10, 20262,866.002,866.002,829.002,864.002,816.66-0.17%42,200
Sep 9, 20262,810.002,877.002,805.002,869.002,821.581.85%57,200
Sep 8, 20262,970.002,970.002,809.002,817.002,770.44-5.37%67,700
Sep 7, 20263,010.003,015.002,962.002,977.002,927.79-0.33%40,400
Sep 4, 20263,030.003,040.002,951.002,987.002,937.63-1.74%90,400
Sep 3, 20263,085.003,105.003,025.003,040.002,989.75-1.30%47,700
Sep 2, 20263,150.003,160.003,080.003,080.003,029.09-3.60%62,600
Sep 1, 20263,105.003,195.003,105.003,195.003,142.191.43%56,400
Aug 31, 20263,085.003,150.003,070.003,150.003,097.931.29%60,800
Aug 28, 20263,125.003,160.003,100.003,110.003,058.60-0.48%45,900
Aug 27, 20263,090.003,130.003,090.003,125.003,073.350.32%39,500
Aug 26, 20263,085.003,160.003,085.003,115.003,063.510.97%69,700
Aug 25, 20263,140.003,180.003,055.003,085.003,034.01-0.32%45,400
Aug 24, 20263,110.003,125.003,070.003,095.003,043.84-0.48%44,600
Aug 21, 20263,055.003,120.003,025.003,110.003,058.600.97%62,500
Aug 20, 20263,140.003,145.003,055.003,080.003,029.09-0.81%66,300
Aug 19, 20263,100.003,145.003,050.003,105.003,053.68-1.74%69,100
Aug 18, 20263,195.003,240.003,160.003,160.003,107.77-0.94%69,900
Aug 17, 20263,080.003,210.003,070.003,190.003,137.273.40%93,000
Aug 14, 20263,070.003,100.003,055.003,085.003,034.01-0.64%44,500
Aug 13, 20262,965.003,110.002,965.003,105.003,053.683.85%92,800
Aug 12, 20263,025.003,045.002,924.002,990.002,940.58-0.83%110,400
Aug 10, 20262,950.003,065.002,943.003,015.002,965.171.17%95,300
Aug 7, 20262,950.003,010.002,938.002,980.002,930.740.61%93,400
Aug 6, 20262,880.002,964.002,862.002,962.002,913.042.81%133,700
Aug 5, 20262,801.002,890.002,790.002,881.002,833.383.08%95,600
Aug 4, 20262,701.002,878.002,691.002,795.002,748.802.83%193,900
Aug 3, 20262,660.002,800.002,642.002,718.002,673.077.30%357,300
Jul 31, 20262,520.002,563.002,470.002,533.002,491.132.55%64,000
Jul 30, 20262,493.002,507.002,468.002,470.002,429.17-0.92%46,500
Jul 29, 20262,504.002,541.002,457.002,493.002,451.79-0.52%93,200
Jul 28, 20262,510.002,548.002,498.002,506.002,464.58-1.45%68,700
Jul 27, 20262,447.002,555.002,445.002,543.002,500.973.97%120,200