Skip to main content
logo
Joshin Denki Co., Ltd. (TYO:8173)
Japan flag Japan · Delayed Price · Currency is JPY
2,820.00
-14.00 (-0.49%)
At close: Mar 6, 2026

Joshin Denki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 13, 20262,719.002,719.002,685.002,698.002,698.000.15%82,900
Jan 9, 20262,700.002,714.002,687.002,694.002,694.000.26%48,200
Jan 8, 20262,705.002,714.002,681.002,687.002,687.00-0.85%59,200
Jan 7, 20262,700.002,727.002,694.002,710.002,710.000.18%55,600
Jan 6, 20262,703.002,723.002,696.002,705.002,705.00-0.04%55,400
Jan 5, 20262,712.002,717.002,681.002,706.002,706.00-0.26%56,000
Dec 30, 20252,690.002,713.002,681.002,713.002,713.00-0.07%59,000
Dec 29, 20252,724.002,724.002,685.002,715.002,715.00-58,900
Dec 26, 20252,697.002,723.002,691.002,715.002,715.001.34%48,400
Dec 25, 20252,673.002,686.002,668.002,679.002,679.000.22%16,400
Dec 24, 20252,656.002,689.002,655.002,673.002,673.00-0.19%29,700
Dec 23, 20252,649.002,683.002,643.002,678.002,678.001.44%31,600
Dec 22, 20252,655.002,655.002,626.002,640.002,640.00-0.56%36,700
Dec 19, 20252,650.002,665.002,642.002,655.002,655.00-0.52%72,900