Skip to main content
logo
Joshin Corporation (TYO:8173)
Japan flag Japan · Delayed Price · Currency is JPY
3,425.00
-45.00 (-1.30%)
Jul 13, 2026, 3:30 PM JST

Joshin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 13, 20263,480.003,500.003,370.003,425.003,425.00-1.30%89,200
Jul 10, 20263,495.003,510.003,430.003,470.003,470.00-0.72%66,200
Jul 9, 20263,465.003,545.003,420.003,495.003,495.001.60%106,300
Jul 8, 20263,420.003,480.003,370.003,440.003,440.00-0.43%125,900
Jul 7, 20263,625.003,650.003,395.003,455.003,455.00-4.69%169,800
Jul 6, 20263,650.003,670.003,555.003,625.003,625.00-0.82%150,300
Jul 3, 20263,730.003,820.003,645.003,655.003,655.00-1.08%195,400
Jul 2, 20264,095.004,100.003,690.003,695.003,695.00-9.44%237,000
Jul 1, 20264,200.004,325.004,065.004,080.004,080.003.82%372,800
Jun 30, 20263,980.004,010.003,920.003,930.003,930.00-1.01%103,500
Jun 29, 20263,930.003,980.003,890.003,970.003,970.001.15%143,700
Jun 26, 20263,935.003,950.003,900.003,925.003,925.000.13%60,700
Jun 25, 20263,920.003,975.003,870.003,920.003,920.001.29%116,400
Jun 24, 20263,800.003,905.003,780.003,870.003,870.001.57%110,200
Jun 23, 20263,820.003,850.003,800.003,810.003,810.00-0.26%78,900
Jun 22, 20263,800.003,850.003,740.003,820.003,820.00-0.26%105,700
Jun 19, 20263,850.003,890.003,825.003,830.003,830.00-85,700
Jun 18, 20263,845.003,870.003,750.003,830.003,830.00-98,000
Jun 17, 20263,770.003,875.003,730.003,830.003,830.001.73%154,200
Jun 16, 20263,720.003,765.003,625.003,765.003,765.002.03%225,000
Jun 15, 20263,780.003,800.003,545.003,690.003,690.00-2.51%362,300
Jun 12, 20263,925.003,940.003,715.003,785.003,785.00-2.95%325,200
Jun 11, 20263,770.003,915.003,710.003,900.003,900.004.56%225,000
Jun 10, 20263,695.003,805.003,680.003,730.003,730.002.05%207,300
Jun 9, 20263,560.003,665.003,540.003,655.003,655.003.98%211,700
Jun 8, 20263,440.003,540.003,400.003,515.003,515.001.59%166,900
Jun 5, 20263,375.003,460.003,355.003,460.003,460.002.52%162,800
Jun 4, 20263,200.003,390.003,185.003,375.003,375.006.64%245,200
Jun 3, 20263,150.003,180.003,100.003,165.003,165.001.12%64,400
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