Skip to main content
logo
JSP Corporation (TYO:7942)
Japan flag Japan · Delayed Price · Currency is JPY
2,485.00
+32.00 (1.30%)
Jul 15, 2026, 3:30 PM JST

JSP Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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