Skip to main content
logo
Joshin Denki Co., Ltd. (TYO:8173)
Japan flag Japan · Delayed Price · Currency is JPY
2,921.00
+29.00 (1.00%)
At close: Mar 27, 2026

Joshin Denki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,908.002,942.002,898.002,921.002,921.001.00%464,300
Mar 26, 20262,844.002,902.002,840.002,892.002,892.001.54%331,400
Mar 25, 20262,824.002,852.002,824.002,848.002,848.002.08%244,400
Mar 24, 20262,761.002,790.002,739.002,790.002,790.002.76%177,400
Mar 23, 20262,757.002,757.002,709.002,715.002,715.00-1.91%309,900
Mar 19, 20262,792.002,792.002,767.002,768.002,768.00-1.32%130,600
Mar 18, 20262,817.002,820.002,795.002,805.002,805.000.14%83,000
Mar 17, 20262,792.002,815.002,774.002,801.002,801.001.01%147,600
Mar 16, 20262,779.002,791.002,763.002,773.002,773.00-0.29%164,700
Mar 13, 20262,775.002,798.002,773.002,781.002,781.00-0.22%141,200
Mar 12, 20262,803.002,807.002,770.002,787.002,787.00-0.68%162,700
Mar 11, 20262,821.002,836.002,801.002,806.002,806.00-0.14%95,500
Mar 10, 20262,809.002,821.002,788.002,810.002,810.001.33%215,800
Mar 9, 20262,770.002,789.002,742.002,773.002,773.00-1.67%117,400
Mar 6, 20262,826.002,829.002,799.002,820.002,820.00-0.49%153,400
Mar 5, 20262,840.002,871.002,818.002,834.002,834.001.11%98,000
Mar 4, 20262,800.002,807.002,740.002,803.002,803.00-0.57%229,300
Mar 3, 20262,873.002,873.002,819.002,819.002,819.00-2.39%109,800
Mar 2, 20262,840.002,897.002,830.002,888.002,888.001.62%130,000
Feb 27, 20262,828.002,852.002,817.002,842.002,842.000.78%74,800
Feb 26, 20262,845.002,845.002,819.002,820.002,820.00-0.42%81,900
Feb 25, 20262,850.002,850.002,809.002,832.002,832.00-0.18%64,400
Feb 24, 20262,800.002,845.002,792.002,837.002,837.001.32%83,700
Feb 20, 20262,805.002,807.002,778.002,800.002,800.00-0.71%85,700
Feb 19, 20262,809.002,820.002,792.002,820.002,820.000.71%76,300
Feb 18, 20262,780.002,810.002,769.002,800.002,800.001.23%87,200
Feb 17, 20262,762.002,780.002,755.002,766.002,766.000.14%25,400
Feb 16, 20262,779.002,779.002,750.002,762.002,762.00-0.43%36,800
Feb 13, 20262,808.002,817.002,756.002,774.002,774.00-0.89%58,600
Feb 12, 20262,757.002,801.002,753.002,799.002,799.001.52%89,000
Feb 10, 20262,753.002,775.002,740.002,757.002,757.000.40%56,800
Feb 9, 20262,755.002,755.002,726.002,746.002,746.000.51%58,600
Feb 6, 20262,723.002,736.002,715.002,732.002,732.00-0.04%40,400
Feb 5, 20262,749.002,756.002,721.002,733.002,733.000.74%58,000
Feb 4, 20262,700.002,735.002,700.002,713.002,713.000.67%78,300
Feb 3, 20262,758.002,761.002,669.002,695.002,695.00-1.61%129,800
Feb 2, 20262,749.002,771.002,736.002,739.002,739.00-0.22%72,700
Jan 30, 20262,710.002,750.002,698.002,745.002,745.001.44%90,400
Jan 29, 20262,686.002,706.002,664.002,706.002,706.000.78%81,400
Jan 28, 20262,690.002,709.002,671.002,685.002,685.00-0.78%107,100
Jan 27, 20262,693.002,710.002,673.002,706.002,706.000.52%92,700
Jan 26, 20262,709.002,718.002,690.002,692.002,692.00-0.96%54,200
Jan 23, 20262,711.002,722.002,704.002,718.002,718.000.22%35,000
Jan 22, 20262,716.002,723.002,701.002,712.002,712.000.48%36,200
Jan 21, 20262,726.002,726.002,678.002,699.002,699.00-1.03%65,900
Jan 20, 20262,726.002,738.002,716.002,727.002,727.00-0.18%31,900
Jan 19, 20262,737.002,747.002,726.002,732.002,732.000.11%39,200
Jan 16, 20262,721.002,730.002,700.002,729.002,729.00-0.04%42,100
Jan 15, 20262,740.002,742.002,724.002,730.002,730.00-0.62%61,100
Jan 14, 20262,700.002,767.002,700.002,747.002,747.001.82%79,000