Skip to main content
logo
JSP Corporation (TYO:7942)
Japan flag Japan · Delayed Price · Currency is JPY
2,523.00
-46.00 (-1.79%)
Jun 2, 2026, 3:30 PM JST

JSP Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 30, 20262,338.002,347.002,283.002,302.002,302.00-2.37%73,500
Apr 28, 20262,323.002,358.002,315.002,358.002,358.001.16%185,900
Apr 27, 20262,344.002,349.002,317.002,331.002,331.00-0.09%64,300
Apr 24, 20262,335.002,343.002,300.002,333.002,333.00-0.68%66,400
Apr 23, 20262,347.002,357.002,321.002,349.002,349.00-0.42%56,400
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, 20262,259.002,317.002,249.002,314.002,314.00-1.74%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