Skip to main content
logo
Joshin Corporation (TYO:8173)
Japan flag Japan · Delayed Price · Currency is JPY
4,330.00
+40.00 (0.93%)
Aug 25, 2026, 11:02 AM JST

Joshin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 20264,290.004,380.004,290.004,375.00-1.98%31,800
Aug 24, 20264,325.004,330.004,280.004,290.004,290.00-0.12%78,400
Aug 21, 20264,225.004,320.004,220.004,295.004,295.000.82%102,100
Aug 20, 20264,160.004,280.004,070.004,260.004,260.003.15%155,500
Aug 19, 20264,240.004,295.004,120.004,130.004,130.00-2.82%111,100
Aug 18, 20264,150.004,300.004,085.004,250.004,250.004.17%146,300
Aug 17, 20264,110.004,125.004,045.004,080.004,080.00-1.21%104,100
Aug 14, 20264,000.004,165.003,975.004,130.004,130.001.85%159,100
Aug 13, 20264,050.004,115.004,035.004,055.004,055.001.25%104,000
Aug 12, 20264,025.004,035.003,950.004,005.004,005.000.13%82,700
Aug 10, 20264,050.004,050.003,980.004,000.004,000.00-1.23%87,600
Aug 7, 20264,080.004,110.004,020.004,050.004,050.00-0.12%130,700
Aug 6, 20264,040.004,085.003,975.004,055.004,055.001.38%94,900
Aug 5, 20264,085.004,250.003,970.004,000.004,000.00-1.48%215,400
Aug 4, 20264,015.004,185.003,855.004,060.004,060.001.25%336,800
Aug 3, 20263,980.004,040.003,940.004,010.004,010.001.65%149,200
Jul 31, 20263,970.004,040.003,895.003,945.003,945.00-1.62%167,900
Jul 30, 20264,075.004,090.003,975.004,010.004,010.00-1.23%167,700
Jul 29, 20264,000.004,085.003,970.004,060.004,060.000.50%178,000
Jul 28, 20263,840.004,110.003,810.004,040.004,040.003.32%227,200
Jul 27, 20263,715.003,930.003,700.003,910.003,910.003.71%223,200
Jul 24, 20263,680.003,770.003,655.003,770.003,770.002.45%125,300
Jul 23, 20263,780.003,835.003,560.003,680.003,680.00-2.90%241,400
Jul 22, 20263,680.003,835.003,665.003,790.003,790.002.99%202,500
Jul 21, 20263,575.003,705.003,570.003,680.003,680.003.23%137,200
Jul 17, 20263,545.003,605.003,535.003,565.003,565.000.71%113,300
Jul 16, 20263,550.003,575.003,500.003,540.003,540.00-0.28%66,700
Jul 15, 20263,520.003,600.003,480.003,550.003,550.000.71%85,400
Jul 14, 20263,440.003,525.003,430.003,525.003,525.002.92%84,100
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