JSP Corporation (TYO:7942)
Japan · Delayed Price · Currency is JPY 2,892.00
+41.00 (1.44%)
Sep 15, 2026, 3:30 PM JST
JSP Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 2,860.00 | 2,912.00 | 2,845.00 | 2,892.00 | 2,892.00 | 1.44% | 52,800 |
| Sep 14, 2026 | 2,851.00 | 2,864.00 | 2,824.00 | 2,851.00 | 2,851.00 | - | 37,100 |
| Sep 11, 2026 | 2,804.00 | 2,864.00 | 2,789.00 | 2,851.00 | 2,851.00 | -0.45% | 58,100 |
| Sep 10, 2026 | 2,866.00 | 2,866.00 | 2,829.00 | 2,864.00 | 2,864.00 | -0.17% | 42,200 |
| Sep 9, 2026 | 2,810.00 | 2,877.00 | 2,805.00 | 2,869.00 | 2,869.00 | 1.85% | 57,200 |
| Sep 8, 2026 | 2,970.00 | 2,970.00 | 2,809.00 | 2,817.00 | 2,817.00 | -5.37% | 67,700 |
| Sep 7, 2026 | 3,010.00 | 3,015.00 | 2,962.00 | 2,977.00 | 2,977.00 | -0.33% | 40,400 |
| Sep 4, 2026 | 3,030.00 | 3,040.00 | 2,951.00 | 2,987.00 | 2,987.00 | -1.74% | 90,400 |
| Sep 3, 2026 | 3,085.00 | 3,105.00 | 3,025.00 | 3,040.00 | 3,040.00 | -1.30% | 47,700 |
| Sep 2, 2026 | 3,150.00 | 3,160.00 | 3,080.00 | 3,080.00 | 3,080.00 | -3.60% | 62,600 |
| Sep 1, 2026 | 3,105.00 | 3,195.00 | 3,105.00 | 3,195.00 | 3,195.00 | 1.43% | 56,400 |
| Aug 31, 2026 | 3,085.00 | 3,150.00 | 3,070.00 | 3,150.00 | 3,150.00 | 1.29% | 60,800 |
| Aug 28, 2026 | 3,125.00 | 3,160.00 | 3,100.00 | 3,110.00 | 3,110.00 | -0.48% | 45,900 |
| Aug 27, 2026 | 3,090.00 | 3,130.00 | 3,090.00 | 3,125.00 | 3,125.00 | 0.32% | 39,500 |
| Aug 26, 2026 | 3,085.00 | 3,160.00 | 3,085.00 | 3,115.00 | 3,115.00 | 0.97% | 69,700 |
| Aug 25, 2026 | 3,140.00 | 3,180.00 | 3,055.00 | 3,085.00 | 3,085.00 | -0.32% | 45,400 |
| Aug 24, 2026 | 3,110.00 | 3,125.00 | 3,070.00 | 3,095.00 | 3,095.00 | -0.48% | 44,600 |
| Aug 21, 2026 | 3,055.00 | 3,120.00 | 3,025.00 | 3,110.00 | 3,110.00 | 0.97% | 62,500 |
| Aug 20, 2026 | 3,140.00 | 3,145.00 | 3,055.00 | 3,080.00 | 3,080.00 | -0.81% | 66,300 |
| Aug 19, 2026 | 3,100.00 | 3,145.00 | 3,050.00 | 3,105.00 | 3,105.00 | -1.74% | 69,100 |
| Aug 18, 2026 | 3,195.00 | 3,240.00 | 3,160.00 | 3,160.00 | 3,160.00 | -0.94% | 69,900 |
| Aug 17, 2026 | 3,080.00 | 3,210.00 | 3,070.00 | 3,190.00 | 3,190.00 | 3.40% | 93,000 |
| Aug 14, 2026 | 3,070.00 | 3,100.00 | 3,055.00 | 3,085.00 | 3,085.00 | -0.64% | 44,500 |
| Aug 13, 2026 | 2,965.00 | 3,110.00 | 2,965.00 | 3,105.00 | 3,105.00 | 3.85% | 92,800 |
| Aug 12, 2026 | 3,025.00 | 3,045.00 | 2,924.00 | 2,990.00 | 2,990.00 | -0.83% | 110,400 |
| Aug 10, 2026 | 2,950.00 | 3,065.00 | 2,943.00 | 3,015.00 | 3,015.00 | 1.17% | 95,300 |
| Aug 7, 2026 | 2,950.00 | 3,010.00 | 2,938.00 | 2,980.00 | 2,980.00 | 0.61% | 93,400 |
| Aug 6, 2026 | 2,880.00 | 2,964.00 | 2,862.00 | 2,962.00 | 2,962.00 | 2.81% | 133,700 |
| Aug 5, 2026 | 2,801.00 | 2,890.00 | 2,790.00 | 2,881.00 | 2,881.00 | 3.08% | 95,600 |
| Aug 4, 2026 | 2,701.00 | 2,878.00 | 2,691.00 | 2,795.00 | 2,795.00 | 2.83% | 193,900 |
| Aug 3, 2026 | 2,660.00 | 2,800.00 | 2,642.00 | 2,718.00 | 2,718.00 | 7.30% | 357,300 |
| Jul 31, 2026 | 2,520.00 | 2,563.00 | 2,470.00 | 2,533.00 | 2,533.00 | 2.55% | 64,000 |
| Jul 30, 2026 | 2,493.00 | 2,507.00 | 2,468.00 | 2,470.00 | 2,470.00 | -0.92% | 46,500 |
| Jul 29, 2026 | 2,504.00 | 2,541.00 | 2,457.00 | 2,493.00 | 2,493.00 | -0.52% | 93,200 |
| Jul 28, 2026 | 2,510.00 | 2,548.00 | 2,498.00 | 2,506.00 | 2,506.00 | -1.45% | 68,700 |
| Jul 27, 2026 | 2,447.00 | 2,555.00 | 2,445.00 | 2,543.00 | 2,543.00 | 3.97% | 120,200 |
| Jul 24, 2026 | 2,469.00 | 2,491.00 | 2,427.00 | 2,446.00 | 2,446.00 | -0.93% | 24,800 |
| Jul 23, 2026 | 2,481.00 | 2,504.00 | 2,467.00 | 2,469.00 | 2,469.00 | -0.92% | 13,600 |
| Jul 22, 2026 | 2,494.00 | 2,507.00 | 2,476.00 | 2,492.00 | 2,492.00 | 0.40% | 23,900 |
| Jul 21, 2026 | 2,453.00 | 2,489.00 | 2,444.00 | 2,482.00 | 2,482.00 | 2.06% | 36,800 |
| Jul 17, 2026 | 2,460.00 | 2,476.00 | 2,401.00 | 2,432.00 | 2,432.00 | -1.50% | 51,500 |
| Jul 16, 2026 | 2,490.00 | 2,498.00 | 2,468.00 | 2,469.00 | 2,469.00 | -0.64% | 23,900 |
| Jul 15, 2026 | 2,453.00 | 2,487.00 | 2,453.00 | 2,485.00 | 2,485.00 | 1.30% | 30,100 |
| Jul 14, 2026 | 2,452.00 | 2,463.00 | 2,441.00 | 2,453.00 | 2,453.00 | 0.95% | 29,800 |
| Jul 13, 2026 | 2,475.00 | 2,500.00 | 2,427.00 | 2,430.00 | 2,430.00 | -0.82% | 41,700 |
| Jul 10, 2026 | 2,464.00 | 2,491.00 | 2,441.00 | 2,450.00 | 2,450.00 | 0.04% | 84,000 |
| Jul 9, 2026 | 2,461.00 | 2,469.00 | 2,431.00 | 2,449.00 | 2,449.00 | 0.12% | 30,500 |
| Jul 8, 2026 | 2,502.00 | 2,509.00 | 2,446.00 | 2,446.00 | 2,446.00 | -1.65% | 29,000 |
| Jul 7, 2026 | 2,539.00 | 2,548.00 | 2,487.00 | 2,487.00 | 2,487.00 | -2.05% | 21,600 |
| Jul 6, 2026 | 2,540.00 | 2,579.00 | 2,524.00 | 2,539.00 | 2,539.00 | 0.32% | 20,700 |