Skip to main content
logo
Joshin Corporation (TYO:8173)
Japan flag Japan · Delayed Price · Currency is JPY
3,130.00
+70.00 (2.29%)
Jun 2, 2026, 3:30 PM JST

Joshin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20263,030.003,140.003,020.003,130.003,130.002.29%112,500
Jun 1, 20263,075.003,075.003,025.003,060.003,060.00-0.33%73,600
May 29, 20262,994.003,095.002,983.003,070.003,070.003.16%134,000
May 28, 20262,966.002,987.002,952.002,976.002,976.000.30%41,900
May 27, 20262,974.002,988.002,952.002,967.002,967.00-0.27%72,200
May 26, 20262,971.002,986.002,952.002,975.002,975.00-0.57%54,700
May 25, 20263,070.003,080.002,975.002,992.002,992.00-2.54%75,300
May 22, 20263,040.003,085.003,030.003,070.003,070.000.82%57,400
May 21, 20263,040.003,065.003,025.003,045.003,045.001.00%80,600
May 20, 20263,030.003,050.002,997.003,015.003,015.00-0.50%69,100
May 19, 20262,983.003,035.002,983.003,030.003,030.001.58%79,800
May 18, 20262,967.002,996.002,931.002,983.002,983.000.27%64,500
May 15, 20262,955.002,990.002,949.002,975.002,975.000.68%73,900
May 14, 20262,943.002,967.002,916.002,955.002,955.001.27%82,600
May 13, 20262,913.002,943.002,911.002,918.002,918.000.21%122,200
May 12, 20262,866.002,912.002,866.002,912.002,912.001.11%121,100
May 11, 20262,900.002,918.002,854.002,880.002,880.00-1.40%101,000
May 8, 20263,000.003,005.002,899.002,921.002,921.00-2.63%138,700
May 7, 20263,000.003,025.002,983.003,000.003,000.000.33%107,500
May 1, 20262,928.003,010.002,896.002,990.002,990.002.96%175,400
Apr 30, 20262,858.002,928.002,852.002,904.002,904.000.48%106,300
Apr 28, 20262,880.002,890.002,857.002,890.002,890.000.38%84,300
Apr 27, 20262,883.002,902.002,843.002,879.002,879.00-0.79%163,900
Apr 24, 20262,882.002,941.002,871.002,902.002,902.000.69%117,100
Apr 23, 20262,820.002,882.002,811.002,882.002,882.001.77%122,400
Apr 22, 20262,825.002,855.002,820.002,832.002,832.00-0.39%77,300
Apr 21, 20262,830.002,848.002,809.002,843.002,843.000.39%100,700
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, 20262,784.002,851.002,779.002,836.002,836.00-1.22%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