Joshin Corporation (TYO:8173)
Japan · Delayed Price · Currency is JPY 3,945.00
-65.00 (-1.62%)
Aug 4, 2026, 11:30 AM JST
Joshin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 3,980.00 | 4,040.00 | 3,940.00 | 4,010.00 | 4,010.00 | 1.65% | 149,200 |
| Jul 31, 2026 | 3,970.00 | 4,040.00 | 3,895.00 | 3,945.00 | 3,945.00 | -1.62% | 167,900 |
| Jul 30, 2026 | 4,075.00 | 4,090.00 | 3,975.00 | 4,010.00 | 4,010.00 | -1.23% | 167,700 |
| Jul 29, 2026 | 4,000.00 | 4,085.00 | 3,970.00 | 4,060.00 | 4,060.00 | 0.50% | 178,000 |
| Jul 28, 2026 | 3,840.00 | 4,110.00 | 3,810.00 | 4,040.00 | 4,040.00 | 3.32% | 227,200 |
| Jul 27, 2026 | 3,715.00 | 3,930.00 | 3,700.00 | 3,910.00 | 3,910.00 | 3.71% | 223,200 |
| Jul 24, 2026 | 3,680.00 | 3,770.00 | 3,655.00 | 3,770.00 | 3,770.00 | 2.45% | 125,300 |
| Jul 23, 2026 | 3,780.00 | 3,835.00 | 3,560.00 | 3,680.00 | 3,680.00 | -2.90% | 241,400 |
| Jul 22, 2026 | 3,680.00 | 3,835.00 | 3,665.00 | 3,790.00 | 3,790.00 | 2.99% | 202,500 |
| Jul 21, 2026 | 3,575.00 | 3,705.00 | 3,570.00 | 3,680.00 | 3,680.00 | 3.23% | 137,200 |
| Jul 17, 2026 | 3,545.00 | 3,605.00 | 3,535.00 | 3,565.00 | 3,565.00 | 0.71% | 113,300 |
| Jul 16, 2026 | 3,550.00 | 3,575.00 | 3,500.00 | 3,540.00 | 3,540.00 | -0.28% | 66,700 |
| Jul 15, 2026 | 3,520.00 | 3,600.00 | 3,480.00 | 3,550.00 | 3,550.00 | 0.71% | 85,400 |
| Jul 14, 2026 | 3,440.00 | 3,525.00 | 3,430.00 | 3,525.00 | 3,525.00 | 2.92% | 84,100 |
| Jul 13, 2026 | 3,480.00 | 3,500.00 | 3,370.00 | 3,425.00 | 3,425.00 | -1.30% | 89,200 |
| Jul 10, 2026 | 3,495.00 | 3,510.00 | 3,430.00 | 3,470.00 | 3,470.00 | -0.72% | 66,200 |
| Jul 9, 2026 | 3,465.00 | 3,545.00 | 3,420.00 | 3,495.00 | 3,495.00 | 1.60% | 106,300 |
| Jul 8, 2026 | 3,420.00 | 3,480.00 | 3,370.00 | 3,440.00 | 3,440.00 | -0.43% | 125,900 |
| Jul 7, 2026 | 3,625.00 | 3,650.00 | 3,395.00 | 3,455.00 | 3,455.00 | -4.69% | 169,800 |
| Jul 6, 2026 | 3,650.00 | 3,670.00 | 3,555.00 | 3,625.00 | 3,625.00 | -0.82% | 150,300 |
| Jul 3, 2026 | 3,730.00 | 3,820.00 | 3,645.00 | 3,655.00 | 3,655.00 | -1.08% | 195,400 |
| Jul 2, 2026 | 4,095.00 | 4,100.00 | 3,690.00 | 3,695.00 | 3,695.00 | -9.44% | 237,000 |
| Jul 1, 2026 | 4,200.00 | 4,325.00 | 4,065.00 | 4,080.00 | 4,080.00 | 3.82% | 372,800 |
| Jun 30, 2026 | 3,980.00 | 4,010.00 | 3,920.00 | 3,930.00 | 3,930.00 | -1.01% | 103,500 |
| Jun 29, 2026 | 3,930.00 | 3,980.00 | 3,890.00 | 3,970.00 | 3,970.00 | 1.15% | 143,700 |
| Jun 26, 2026 | 3,935.00 | 3,950.00 | 3,900.00 | 3,925.00 | 3,925.00 | 0.13% | 60,700 |
| Jun 25, 2026 | 3,920.00 | 3,975.00 | 3,870.00 | 3,920.00 | 3,920.00 | 1.29% | 116,400 |
| Jun 24, 2026 | 3,800.00 | 3,905.00 | 3,780.00 | 3,870.00 | 3,870.00 | 1.57% | 110,200 |
| Jun 23, 2026 | 3,820.00 | 3,850.00 | 3,800.00 | 3,810.00 | 3,810.00 | -0.26% | 78,900 |
| Jun 22, 2026 | 3,800.00 | 3,850.00 | 3,740.00 | 3,820.00 | 3,820.00 | -0.26% | 105,700 |
| Jun 19, 2026 | 3,850.00 | 3,890.00 | 3,825.00 | 3,830.00 | 3,830.00 | - | 85,700 |
| Jun 18, 2026 | 3,845.00 | 3,870.00 | 3,750.00 | 3,830.00 | 3,830.00 | - | 98,000 |
| Jun 17, 2026 | 3,770.00 | 3,875.00 | 3,730.00 | 3,830.00 | 3,830.00 | 1.73% | 154,200 |
| Jun 16, 2026 | 3,720.00 | 3,765.00 | 3,625.00 | 3,765.00 | 3,765.00 | 2.03% | 225,000 |
| Jun 15, 2026 | 3,780.00 | 3,800.00 | 3,545.00 | 3,690.00 | 3,690.00 | -2.51% | 362,300 |
| Jun 12, 2026 | 3,925.00 | 3,940.00 | 3,715.00 | 3,785.00 | 3,785.00 | -2.95% | 325,200 |
| Jun 11, 2026 | 3,770.00 | 3,915.00 | 3,710.00 | 3,900.00 | 3,900.00 | 4.56% | 225,000 |
| Jun 10, 2026 | 3,695.00 | 3,805.00 | 3,680.00 | 3,730.00 | 3,730.00 | 2.05% | 207,300 |
| Jun 9, 2026 | 3,560.00 | 3,665.00 | 3,540.00 | 3,655.00 | 3,655.00 | 3.98% | 211,700 |
| Jun 8, 2026 | 3,440.00 | 3,540.00 | 3,400.00 | 3,515.00 | 3,515.00 | 1.59% | 166,900 |
| Jun 5, 2026 | 3,375.00 | 3,460.00 | 3,355.00 | 3,460.00 | 3,460.00 | 2.52% | 162,800 |
| Jun 4, 2026 | 3,200.00 | 3,390.00 | 3,185.00 | 3,375.00 | 3,375.00 | 6.64% | 245,200 |
| Jun 3, 2026 | 3,150.00 | 3,180.00 | 3,100.00 | 3,165.00 | 3,165.00 | 1.12% | 64,400 |
| Jun 2, 2026 | 3,030.00 | 3,140.00 | 3,020.00 | 3,130.00 | 3,130.00 | 2.29% | 112,500 |
| Jun 1, 2026 | 3,075.00 | 3,075.00 | 3,025.00 | 3,060.00 | 3,060.00 | -0.33% | 73,600 |
| May 29, 2026 | 2,994.00 | 3,095.00 | 2,983.00 | 3,070.00 | 3,070.00 | 3.16% | 134,000 |
| May 28, 2026 | 2,966.00 | 2,987.00 | 2,952.00 | 2,976.00 | 2,976.00 | 0.30% | 41,900 |
| May 27, 2026 | 2,974.00 | 2,988.00 | 2,952.00 | 2,967.00 | 2,967.00 | -0.27% | 72,200 |
| May 26, 2026 | 2,971.00 | 2,986.00 | 2,952.00 | 2,975.00 | 2,975.00 | -0.57% | 54,700 |
| May 25, 2026 | 3,070.00 | 3,080.00 | 2,975.00 | 2,992.00 | 2,992.00 | -2.54% | 75,300 |