Skip to main content
logo
Joshin Corporation (TYO:8173)
Japan flag Japan · Delayed Price · Currency is JPY
2,839.00
-47.00 (-1.63%)
Apr 20, 2026, 2:55 PM JST

Joshin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 20, 20262,900.002,903.002,832.002,832.002,832.00-1.87%49,400
Apr 17, 20262,889.002,900.002,868.002,886.002,886.000.38%57,200
Apr 16, 20262,873.002,894.002,865.002,875.002,875.000.07%104,700
Apr 15, 20262,898.002,906.002,866.002,873.002,873.000.31%64,000
Apr 14, 20262,927.002,928.002,851.002,864.002,864.00-2.19%81,600
Apr 13, 20263,000.003,010.002,922.002,928.002,928.00-2.01%75,000
Apr 10, 20262,969.003,005.002,951.002,988.002,988.00-0.20%110,000
Apr 9, 20263,020.003,045.002,994.002,994.002,994.00-0.17%67,500
Apr 8, 20262,993.003,030.002,985.002,999.002,999.000.37%134,000
Apr 7, 20262,947.002,988.002,947.002,988.002,988.001.39%82,400
Apr 6, 20262,912.002,963.002,912.002,947.002,947.001.62%91,900
Apr 3, 20262,910.002,931.002,893.002,900.002,900.00-0.28%63,600
Apr 2, 20262,860.002,910.002,858.002,908.002,908.001.36%99,200
Apr 1, 20262,850.002,878.002,842.002,869.002,869.001.77%103,200
Mar 31, 20262,837.002,860.002,819.002,819.002,819.00-0.60%92,200
Mar 30, 20262,784.002,851.002,779.002,836.002,836.00-2.91%348,300
Mar 27, 20262,908.002,942.002,898.002,921.002,871.001.00%464,300
Mar 26, 20262,844.002,902.002,840.002,892.002,842.501.54%331,400
Mar 25, 20262,824.002,852.002,824.002,848.002,799.252.08%244,400
Mar 24, 20262,761.002,790.002,739.002,790.002,742.242.76%177,400
Mar 23, 20262,757.002,757.002,709.002,715.002,668.53-1.91%309,900
Mar 19, 20262,792.002,792.002,767.002,768.002,720.62-1.32%130,600
Mar 18, 20262,817.002,820.002,795.002,805.002,756.990.14%83,000
Mar 17, 20262,792.002,815.002,774.002,801.002,753.051.01%147,600
Mar 16, 20262,779.002,791.002,763.002,773.002,725.53-0.29%164,700
Mar 13, 20262,775.002,798.002,773.002,781.002,733.40-0.22%141,200
Mar 12, 20262,803.002,807.002,770.002,787.002,739.29-0.68%162,700
Mar 11, 20262,821.002,836.002,801.002,806.002,757.97-0.14%95,500
Mar 10, 20262,809.002,821.002,788.002,810.002,761.901.33%215,800
Mar 9, 20262,770.002,789.002,742.002,773.002,725.53-1.67%117,400
Mar 6, 20262,826.002,829.002,799.002,820.002,771.73-0.49%153,400
Mar 5, 20262,840.002,871.002,818.002,834.002,785.491.11%98,000
Mar 4, 20262,800.002,807.002,740.002,803.002,755.02-0.57%229,300
Mar 3, 20262,873.002,873.002,819.002,819.002,770.75-2.39%109,800
Mar 2, 20262,840.002,897.002,830.002,888.002,838.561.62%130,000
Feb 27, 20262,828.002,852.002,817.002,842.002,793.350.78%74,800
Feb 26, 20262,845.002,845.002,819.002,820.002,771.73-0.42%81,900
Feb 25, 20262,850.002,850.002,809.002,832.002,783.52-0.18%64,400
Feb 24, 20262,800.002,845.002,792.002,837.002,788.441.32%83,700
Feb 20, 20262,805.002,807.002,778.002,800.002,752.07-0.71%85,700
Feb 19, 20262,809.002,820.002,792.002,820.002,771.730.71%76,300
Feb 18, 20262,780.002,810.002,769.002,800.002,752.071.23%87,200
Feb 17, 20262,762.002,780.002,755.002,766.002,718.650.14%25,400
Feb 16, 20262,779.002,779.002,750.002,762.002,714.72-0.43%36,800
Feb 13, 20262,808.002,817.002,756.002,774.002,726.52-0.89%58,600
Feb 12, 20262,757.002,801.002,753.002,799.002,751.091.52%89,000
Feb 10, 20262,753.002,775.002,740.002,757.002,709.810.40%56,800
Feb 9, 20262,755.002,755.002,726.002,746.002,699.000.51%58,600
Feb 6, 20262,723.002,736.002,715.002,732.002,685.24-0.04%40,400
Feb 5, 20262,749.002,756.002,721.002,733.002,686.220.74%58,000