Skip to main content
logo
JSP Corporation (TYO:7942)
Japan flag Japan · Delayed Price · Currency is JPY
3,115.00
+30.00 (0.97%)
Aug 26, 2026, 3:30 PM JST

JSP Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20263,085.003,160.003,085.003,115.003,115.000.97%69,700
Aug 25, 20263,140.003,180.003,055.003,085.003,085.00-0.32%45,400
Aug 24, 20263,110.003,125.003,070.003,095.003,095.00-0.48%44,600
Aug 21, 20263,055.003,120.003,025.003,110.003,110.000.97%62,500
Aug 20, 20263,140.003,145.003,055.003,080.003,080.00-0.81%66,300
Aug 19, 20263,100.003,145.003,050.003,105.003,105.00-1.74%69,100
Aug 18, 20263,195.003,240.003,160.003,160.003,160.00-0.94%69,900
Aug 17, 20263,080.003,210.003,070.003,190.003,190.003.40%93,000
Aug 14, 20263,070.003,100.003,055.003,085.003,085.00-0.64%44,500
Aug 13, 20262,965.003,110.002,965.003,105.003,105.003.85%92,800
Aug 12, 20263,025.003,045.002,924.002,990.002,990.00-0.83%110,400
Aug 10, 20262,950.003,065.002,943.003,015.003,015.001.17%95,300
Aug 7, 20262,950.003,010.002,938.002,980.002,980.000.61%93,400
Aug 6, 20262,880.002,964.002,862.002,962.002,962.002.81%133,700
Aug 5, 20262,801.002,890.002,790.002,881.002,881.003.08%95,600
Aug 4, 20262,701.002,878.002,691.002,795.002,795.002.83%193,900
Aug 3, 20262,660.002,800.002,642.002,718.002,718.007.30%357,300
Jul 31, 20262,520.002,563.002,470.002,533.002,533.002.55%64,000
Jul 30, 20262,493.002,507.002,468.002,470.002,470.00-0.92%46,500
Jul 29, 20262,504.002,541.002,457.002,493.002,493.00-0.52%93,200
Jul 28, 20262,510.002,548.002,498.002,506.002,506.00-1.45%68,700
Jul 27, 20262,447.002,555.002,445.002,543.002,543.003.97%120,200
Jul 24, 20262,469.002,491.002,427.002,446.002,446.00-0.93%24,800
Jul 23, 20262,481.002,504.002,467.002,469.002,469.00-0.92%13,600
Jul 22, 20262,494.002,507.002,476.002,492.002,492.000.40%23,900
Jul 21, 20262,453.002,489.002,444.002,482.002,482.002.06%36,800
Jul 17, 20262,460.002,476.002,401.002,432.002,432.00-1.50%51,500
Jul 16, 20262,490.002,498.002,468.002,469.002,469.00-0.64%23,900
Jul 15, 20262,453.002,487.002,453.002,485.002,485.001.30%30,100
Jul 14, 20262,452.002,463.002,441.002,453.002,453.000.95%29,800
Jul 13, 20262,475.002,500.002,427.002,430.002,430.00-0.82%41,700
Jul 10, 20262,464.002,491.002,441.002,450.002,450.000.04%84,000
Jul 9, 20262,461.002,469.002,431.002,449.002,449.000.12%30,500
Jul 8, 20262,502.002,509.002,446.002,446.002,446.00-1.65%29,000
Jul 7, 20262,539.002,548.002,487.002,487.002,487.00-2.05%21,600
Jul 6, 20262,540.002,579.002,524.002,539.002,539.000.32%20,700
Jul 3, 20262,507.002,538.002,506.002,531.002,531.001.77%36,700
Jul 2, 20262,498.002,508.002,476.002,487.002,487.000.04%45,100
Jul 1, 20262,471.002,503.002,471.002,486.002,486.00-0.20%32,000
Jun 30, 20262,466.002,498.002,440.002,491.002,491.000.04%45,700
Jun 29, 20262,508.002,509.002,463.002,490.002,490.00-0.72%40,300
Jun 26, 20262,540.002,567.002,496.002,508.002,508.00-1.34%31,900
Jun 25, 20262,557.002,557.002,515.002,542.002,542.000.79%37,700
Jun 24, 20262,513.002,540.002,495.002,522.002,522.000.36%29,600
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