Joshin Corporation (TYO:8173)
Japan · Delayed Price · Currency is JPY 3,825.00
+5.00 (0.13%)
Jun 23, 2026, 1:30 PM JST
Joshin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 3,850.00 | 3,890.00 | 3,825.00 | 3,830.00 | 3,830.00 | - | 85,700 |
| Jun 18, 2026 | 3,845.00 | 3,870.00 | 3,750.00 | 3,830.00 | 3,830.00 | - | 98,000 |
| Jun 17, 2026 | 3,770.00 | 3,875.00 | 3,730.00 | 3,830.00 | 3,830.00 | 1.73% | 154,200 |
| Jun 16, 2026 | 3,720.00 | 3,765.00 | 3,625.00 | 3,765.00 | 3,765.00 | 2.03% | 225,000 |
| Jun 15, 2026 | 3,780.00 | 3,800.00 | 3,545.00 | 3,690.00 | 3,690.00 | -2.51% | 362,300 |
| Jun 12, 2026 | 3,925.00 | 3,940.00 | 3,715.00 | 3,785.00 | 3,785.00 | -2.95% | 325,200 |
| Jun 11, 2026 | 3,770.00 | 3,915.00 | 3,710.00 | 3,900.00 | 3,900.00 | 4.56% | 225,000 |
| Jun 10, 2026 | 3,695.00 | 3,805.00 | 3,680.00 | 3,730.00 | 3,730.00 | 2.05% | 207,300 |
| Jun 9, 2026 | 3,560.00 | 3,665.00 | 3,540.00 | 3,655.00 | 3,655.00 | 3.98% | 211,700 |
| Jun 8, 2026 | 3,440.00 | 3,540.00 | 3,400.00 | 3,515.00 | 3,515.00 | 1.59% | 166,900 |
| Jun 5, 2026 | 3,375.00 | 3,460.00 | 3,355.00 | 3,460.00 | 3,460.00 | 2.52% | 162,800 |
| Jun 4, 2026 | 3,200.00 | 3,390.00 | 3,185.00 | 3,375.00 | 3,375.00 | 6.64% | 245,200 |
| Jun 3, 2026 | 3,150.00 | 3,180.00 | 3,100.00 | 3,165.00 | 3,165.00 | 1.12% | 64,400 |
| Jun 2, 2026 | 3,030.00 | 3,140.00 | 3,020.00 | 3,130.00 | 3,130.00 | 2.29% | 112,500 |
| Jun 1, 2026 | 3,075.00 | 3,075.00 | 3,025.00 | 3,060.00 | 3,060.00 | -0.33% | 73,600 |
| May 29, 2026 | 2,994.00 | 3,095.00 | 2,983.00 | 3,070.00 | 3,070.00 | 3.16% | 134,000 |
| May 28, 2026 | 2,966.00 | 2,987.00 | 2,952.00 | 2,976.00 | 2,976.00 | 0.30% | 41,900 |
| May 27, 2026 | 2,974.00 | 2,988.00 | 2,952.00 | 2,967.00 | 2,967.00 | -0.27% | 72,200 |
| May 26, 2026 | 2,971.00 | 2,986.00 | 2,952.00 | 2,975.00 | 2,975.00 | -0.57% | 54,700 |
| May 25, 2026 | 3,070.00 | 3,080.00 | 2,975.00 | 2,992.00 | 2,992.00 | -2.54% | 75,300 |
| May 22, 2026 | 3,040.00 | 3,085.00 | 3,030.00 | 3,070.00 | 3,070.00 | 0.82% | 57,400 |
| May 21, 2026 | 3,040.00 | 3,065.00 | 3,025.00 | 3,045.00 | 3,045.00 | 1.00% | 80,600 |
| May 20, 2026 | 3,030.00 | 3,050.00 | 2,997.00 | 3,015.00 | 3,015.00 | -0.50% | 69,100 |
| May 19, 2026 | 2,983.00 | 3,035.00 | 2,983.00 | 3,030.00 | 3,030.00 | 1.58% | 79,800 |
| May 18, 2026 | 2,967.00 | 2,996.00 | 2,931.00 | 2,983.00 | 2,983.00 | 0.27% | 64,500 |
| May 15, 2026 | 2,955.00 | 2,990.00 | 2,949.00 | 2,975.00 | 2,975.00 | 0.68% | 73,900 |
| May 14, 2026 | 2,943.00 | 2,967.00 | 2,916.00 | 2,955.00 | 2,955.00 | 1.27% | 82,600 |
| May 13, 2026 | 2,913.00 | 2,943.00 | 2,911.00 | 2,918.00 | 2,918.00 | 0.21% | 122,200 |
| May 12, 2026 | 2,866.00 | 2,912.00 | 2,866.00 | 2,912.00 | 2,912.00 | 1.11% | 121,100 |
| May 11, 2026 | 2,900.00 | 2,918.00 | 2,854.00 | 2,880.00 | 2,880.00 | -1.40% | 101,000 |
| May 8, 2026 | 3,000.00 | 3,005.00 | 2,899.00 | 2,921.00 | 2,921.00 | -2.63% | 138,700 |
| May 7, 2026 | 3,000.00 | 3,025.00 | 2,983.00 | 3,000.00 | 3,000.00 | 0.33% | 107,500 |
| May 1, 2026 | 2,928.00 | 3,010.00 | 2,896.00 | 2,990.00 | 2,990.00 | 2.96% | 175,400 |
| Apr 30, 2026 | 2,858.00 | 2,928.00 | 2,852.00 | 2,904.00 | 2,904.00 | 0.48% | 106,300 |
| Apr 28, 2026 | 2,880.00 | 2,890.00 | 2,857.00 | 2,890.00 | 2,890.00 | 0.38% | 84,300 |
| Apr 27, 2026 | 2,883.00 | 2,902.00 | 2,843.00 | 2,879.00 | 2,879.00 | -0.79% | 163,900 |
| Apr 24, 2026 | 2,882.00 | 2,941.00 | 2,871.00 | 2,902.00 | 2,902.00 | 0.69% | 117,100 |
| Apr 23, 2026 | 2,820.00 | 2,882.00 | 2,811.00 | 2,882.00 | 2,882.00 | 1.77% | 122,400 |
| Apr 22, 2026 | 2,825.00 | 2,855.00 | 2,820.00 | 2,832.00 | 2,832.00 | -0.39% | 77,300 |
| Apr 21, 2026 | 2,830.00 | 2,848.00 | 2,809.00 | 2,843.00 | 2,843.00 | 0.39% | 100,700 |
| Apr 20, 2026 | 2,900.00 | 2,903.00 | 2,832.00 | 2,832.00 | 2,832.00 | -1.87% | 49,400 |
| Apr 17, 2026 | 2,889.00 | 2,900.00 | 2,868.00 | 2,886.00 | 2,886.00 | 0.38% | 57,200 |
| Apr 16, 2026 | 2,873.00 | 2,894.00 | 2,865.00 | 2,875.00 | 2,875.00 | 0.07% | 104,700 |
| Apr 15, 2026 | 2,898.00 | 2,906.00 | 2,866.00 | 2,873.00 | 2,873.00 | 0.31% | 64,000 |
| Apr 14, 2026 | 2,927.00 | 2,928.00 | 2,851.00 | 2,864.00 | 2,864.00 | -2.19% | 81,600 |
| Apr 13, 2026 | 3,000.00 | 3,010.00 | 2,922.00 | 2,928.00 | 2,928.00 | -2.01% | 75,000 |
| Apr 10, 2026 | 2,969.00 | 3,005.00 | 2,951.00 | 2,988.00 | 2,988.00 | -0.20% | 110,000 |
| Apr 9, 2026 | 3,020.00 | 3,045.00 | 2,994.00 | 2,994.00 | 2,994.00 | -0.17% | 67,500 |
| Apr 8, 2026 | 2,993.00 | 3,030.00 | 2,985.00 | 2,999.00 | 2,999.00 | 0.37% | 134,000 |
| Apr 7, 2026 | 2,947.00 | 2,988.00 | 2,947.00 | 2,988.00 | 2,988.00 | 1.39% | 82,400 |