JSP Corporation (TYO:7942)
Japan · Delayed Price · Currency is JPY 3,070.00
+45.00 (1.49%)
Oct 30, 2026, 3:30 PM JST
JSP Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3,025.00 | 3,140.00 | 3,025.00 | 3,070.00 | 3,070.00 | 1.49% | 133,800 |
| Oct 29, 2026 | 3,020.00 | 3,070.00 | 3,010.00 | 3,025.00 | 3,025.00 | 0.50% | 121,400 |
| Oct 28, 2026 | 3,000.00 | 3,055.00 | 3,000.00 | 3,010.00 | 3,010.00 | 1.18% | 59,100 |
| Oct 27, 2026 | 2,950.00 | 2,980.00 | 2,950.00 | 2,975.00 | 2,975.00 | 1.19% | 35,600 |
| Oct 26, 2026 | 2,971.00 | 2,971.00 | 2,934.00 | 2,940.00 | 2,940.00 | 0.03% | 40,500 |
| Oct 23, 2026 | 2,980.00 | 3,015.00 | 2,863.00 | 2,939.00 | 2,939.00 | -1.57% | 40,200 |
| Oct 22, 2026 | 2,994.00 | 3,015.00 | 2,980.00 | 2,986.00 | 2,986.00 | -0.27% | 35,100 |
| Oct 21, 2026 | 3,010.00 | 3,010.00 | 2,966.00 | 2,994.00 | 2,994.00 | 0.81% | 38,200 |
| Oct 20, 2026 | 3,020.00 | 3,050.00 | 2,952.00 | 2,970.00 | 2,970.00 | -1.98% | 42,000 |
| Oct 19, 2026 | 3,010.00 | 3,045.00 | 2,978.00 | 3,030.00 | 3,030.00 | 0.17% | 44,700 |
| Oct 16, 2026 | 2,990.00 | 3,035.00 | 2,985.00 | 3,025.00 | 3,025.00 | 2.06% | 44,600 |
| Oct 15, 2026 | 2,950.00 | 2,964.00 | 2,900.00 | 2,964.00 | 2,964.00 | -1.36% | 76,300 |
| Oct 14, 2026 | 2,965.00 | 3,020.00 | 2,965.00 | 3,005.00 | 3,005.00 | 0.70% | 25,700 |
| Oct 13, 2026 | 2,960.00 | 2,998.00 | 2,952.00 | 2,984.00 | 2,984.00 | 0.81% | 42,800 |
| Oct 9, 2026 | 2,905.00 | 2,963.00 | 2,905.00 | 2,960.00 | 2,960.00 | 1.44% | 36,400 |
| Oct 8, 2026 | 2,978.00 | 2,978.00 | 2,901.00 | 2,918.00 | 2,918.00 | -3.22% | 41,800 |
| Oct 7, 2026 | 3,005.00 | 3,050.00 | 3,005.00 | 3,015.00 | 3,015.00 | -0.17% | 32,800 |
| Oct 6, 2026 | 3,015.00 | 3,040.00 | 2,992.00 | 3,020.00 | 3,020.00 | 0.90% | 29,600 |
| Oct 5, 2026 | 2,951.00 | 2,999.00 | 2,951.00 | 2,993.00 | 2,993.00 | 1.29% | 37,100 |
| Oct 2, 2026 | 2,993.00 | 3,005.00 | 2,951.00 | 2,955.00 | 2,955.00 | -1.99% | 26,600 |
| Oct 1, 2026 | 2,994.00 | 3,025.00 | 2,967.00 | 3,015.00 | 3,015.00 | 0.33% | 33,600 |
| Sep 30, 2026 | 3,005.00 | 3,030.00 | 2,980.00 | 3,005.00 | 3,005.00 | 0.70% | 42,000 |
| Sep 29, 2026 | 2,960.00 | 2,997.00 | 2,944.00 | 2,984.00 | 2,984.00 | 0.30% | 70,000 |
| Sep 28, 2026 | 3,045.00 | 3,060.00 | 3,015.00 | 3,025.00 | 2,975.00 | -0.33% | 113,400 |
| Sep 25, 2026 | 3,030.00 | 3,060.00 | 3,025.00 | 3,035.00 | 2,984.83 | 0.83% | 71,000 |
| Sep 24, 2026 | 2,967.00 | 3,025.00 | 2,967.00 | 3,010.00 | 2,960.25 | 1.45% | 58,400 |
| Sep 18, 2026 | 3,030.00 | 3,030.00 | 2,952.00 | 2,967.00 | 2,917.96 | -2.08% | 68,400 |
| Sep 17, 2026 | 2,970.00 | 3,045.00 | 2,970.00 | 3,030.00 | 2,979.92 | 2.71% | 68,800 |
| Sep 16, 2026 | 2,912.00 | 2,958.00 | 2,912.00 | 2,950.00 | 2,901.24 | 2.01% | 39,000 |
| Sep 15, 2026 | 2,860.00 | 2,912.00 | 2,845.00 | 2,892.00 | 2,844.20 | 1.44% | 52,800 |
| Sep 14, 2026 | 2,851.00 | 2,864.00 | 2,824.00 | 2,851.00 | 2,803.88 | - | 37,100 |
| Sep 11, 2026 | 2,804.00 | 2,864.00 | 2,789.00 | 2,851.00 | 2,803.88 | -0.45% | 58,100 |
| Sep 10, 2026 | 2,866.00 | 2,866.00 | 2,829.00 | 2,864.00 | 2,816.66 | -0.17% | 42,200 |
| Sep 9, 2026 | 2,810.00 | 2,877.00 | 2,805.00 | 2,869.00 | 2,821.58 | 1.85% | 57,200 |
| Sep 8, 2026 | 2,970.00 | 2,970.00 | 2,809.00 | 2,817.00 | 2,770.44 | -5.37% | 67,700 |
| Sep 7, 2026 | 3,010.00 | 3,015.00 | 2,962.00 | 2,977.00 | 2,927.79 | -0.33% | 40,400 |
| Sep 4, 2026 | 3,030.00 | 3,040.00 | 2,951.00 | 2,987.00 | 2,937.63 | -1.74% | 90,400 |
| Sep 3, 2026 | 3,085.00 | 3,105.00 | 3,025.00 | 3,040.00 | 2,989.75 | -1.30% | 47,700 |
| Sep 2, 2026 | 3,150.00 | 3,160.00 | 3,080.00 | 3,080.00 | 3,029.09 | -3.60% | 62,600 |
| Sep 1, 2026 | 3,105.00 | 3,195.00 | 3,105.00 | 3,195.00 | 3,142.19 | 1.43% | 56,400 |
| Aug 31, 2026 | 3,085.00 | 3,150.00 | 3,070.00 | 3,150.00 | 3,097.93 | 1.29% | 60,800 |
| Aug 28, 2026 | 3,125.00 | 3,160.00 | 3,100.00 | 3,110.00 | 3,058.60 | -0.48% | 45,900 |
| Aug 27, 2026 | 3,090.00 | 3,130.00 | 3,090.00 | 3,125.00 | 3,073.35 | 0.32% | 39,500 |
| Aug 26, 2026 | 3,085.00 | 3,160.00 | 3,085.00 | 3,115.00 | 3,063.51 | 0.97% | 69,700 |
| Aug 25, 2026 | 3,140.00 | 3,180.00 | 3,055.00 | 3,085.00 | 3,034.01 | -0.32% | 45,400 |
| Aug 24, 2026 | 3,110.00 | 3,125.00 | 3,070.00 | 3,095.00 | 3,043.84 | -0.48% | 44,600 |
| Aug 21, 2026 | 3,055.00 | 3,120.00 | 3,025.00 | 3,110.00 | 3,058.60 | 0.97% | 62,500 |
| Aug 20, 2026 | 3,140.00 | 3,145.00 | 3,055.00 | 3,080.00 | 3,029.09 | -0.81% | 66,300 |
| Aug 19, 2026 | 3,100.00 | 3,145.00 | 3,050.00 | 3,105.00 | 3,053.68 | -1.74% | 69,100 |
| Aug 18, 2026 | 3,195.00 | 3,240.00 | 3,160.00 | 3,160.00 | 3,107.77 | -0.94% | 69,900 |