Skip to main content
logo
Joshin Corporation (TYO:8173)
Japan flag Japan · Delayed Price · Currency is JPY
4,180.00
-50.00 (-1.18%)
Sep 14, 2026, 3:30 PM JST

Joshin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 14, 20264,210.004,265.004,140.004,180.004,180.00-1.18%167,300
Sep 11, 20264,145.004,230.004,120.004,230.004,230.000.95%119,200
Sep 10, 20264,130.004,215.004,105.004,190.004,190.000.96%140,400
Sep 9, 20264,120.004,180.004,050.004,150.004,150.000.73%152,300
Sep 8, 20264,215.004,220.004,095.004,120.004,120.00-1.20%112,200
Sep 7, 20264,225.004,225.004,120.004,170.004,170.00-1.30%167,500
Sep 4, 20264,115.004,260.004,090.004,225.004,225.001.68%128,300
Sep 3, 20264,230.004,325.004,120.004,155.004,155.00-0.84%210,100
Sep 2, 20264,515.004,520.004,180.004,190.004,190.00-8.21%224,600
Sep 1, 20264,530.004,640.004,505.004,565.004,565.000.77%233,400
Aug 31, 20264,370.004,610.004,350.004,530.004,530.004.62%443,100
Aug 28, 20264,250.004,355.004,250.004,330.004,330.002.00%137,700
Aug 27, 20264,320.004,335.004,190.004,245.004,245.00-2.41%261,400
Aug 26, 20264,365.004,430.004,330.004,350.004,350.00-0.34%179,300
Aug 25, 20264,290.004,385.004,290.004,365.004,365.001.75%121,400
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