Skip to main content
logo
JSP Corporation (TYO:7942)
Japan flag Japan · Delayed Price · Currency is JPY
2,359.00
-56.00 (-2.32%)
Apr 22, 2026, 3:30 PM JST

JSP Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 8, 20262,379.002,417.002,343.002,414.002,414.003.65%108,400
Apr 7, 20262,282.002,329.002,272.002,329.002,329.002.60%93,800
Apr 6, 20262,293.002,294.002,259.002,270.002,270.00-1.00%57,200
Apr 3, 20262,301.002,322.002,285.002,293.002,293.00-0.82%72,900
Apr 2, 20262,348.002,361.002,293.002,312.002,312.00-1.32%87,500
Apr 1, 20262,325.002,343.002,300.002,343.002,343.002.99%96,300
Mar 31, 20262,264.002,308.002,251.002,275.002,275.00-1.69%114,700
Mar 30, 20262,259.002,317.002,249.002,314.002,314.00-3.78%161,200
Mar 27, 20262,380.002,409.002,367.002,405.002,355.000.38%150,700
Mar 26, 20262,407.002,418.002,369.002,396.002,346.19-0.79%91,400
Mar 25, 20262,448.002,451.002,406.002,415.002,364.791.81%95,900
Mar 24, 20262,372.002,379.002,340.002,372.002,322.692.15%88,900
Mar 23, 20262,344.002,344.002,297.002,322.002,273.73-4.72%155,300
Mar 19, 20262,474.002,474.002,408.002,437.002,386.33-3.45%137,700
Mar 18, 20262,500.002,524.002,490.002,524.002,471.532.81%58,700
Mar 17, 20262,445.002,483.002,432.002,455.002,403.960.70%46,900
Mar 16, 20262,441.002,477.002,428.002,438.002,387.31-0.12%83,200
Mar 13, 20262,453.002,496.002,441.002,441.002,390.25-2.20%56,100
Mar 12, 20262,541.002,547.002,472.002,496.002,444.11-3.67%83,000
Mar 11, 20262,576.002,618.002,558.002,591.002,537.132.57%77,000
Mar 10, 20262,539.002,552.002,496.002,526.002,473.483.57%117,300
Mar 9, 20262,456.002,500.002,325.002,439.002,388.29-4.58%340,800
Mar 6, 20262,520.002,563.002,500.002,556.002,502.86-0.54%66,100
Mar 5, 20262,638.002,687.002,546.002,570.002,516.571.98%224,700
Mar 4, 20262,572.002,578.002,481.002,520.002,467.61-3.19%122,300
Mar 3, 20262,798.002,840.002,575.002,603.002,548.88-5.79%481,900
Mar 2, 20262,881.002,881.002,724.002,763.002,705.56-5.25%815,900
Feb 27, 20262,826.002,934.002,826.002,916.002,855.383.04%66,700
Feb 26, 20262,837.002,850.002,815.002,830.002,771.160.28%44,200
Feb 25, 20262,844.002,855.002,815.002,822.002,763.33-0.67%42,200
Feb 24, 20262,785.002,854.002,753.002,841.002,781.942.05%35,500
Feb 20, 20262,819.002,831.002,784.002,784.002,726.12-2.49%27,500
Feb 19, 20262,825.002,863.002,802.002,855.002,795.640.92%54,200
Feb 18, 20262,863.002,881.002,827.002,829.002,770.19-1.19%38,000
Feb 17, 20262,836.002,888.002,824.002,863.002,803.480.63%67,400
Feb 16, 20262,793.002,853.002,782.002,845.002,785.851.86%83,800
Feb 13, 20262,840.002,850.002,766.002,793.002,734.93-2.03%34,600
Feb 12, 20262,770.002,864.002,770.002,851.002,791.732.96%58,100
Feb 10, 20262,781.002,787.002,758.002,769.002,711.43-0.36%30,800
Feb 9, 20262,783.002,793.002,750.002,779.002,721.221.65%62,900