Skip to main content
logo
Joshin Corporation (TYO:8173)
Japan flag Japan · Delayed Price · Currency is JPY
4,245.00
-5.00 (-0.12%)
Oct 7, 2026, 9:10 AM JST

Joshin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20264,210.004,245.004,210.004,245.004,245.00-0.12%6,800
Oct 6, 20264,285.004,350.004,230.004,250.004,250.00-0.35%102,300
Oct 5, 20264,245.004,290.004,165.004,265.004,265.000.95%247,400
Oct 2, 20264,270.004,295.004,190.004,225.004,225.00-1.97%163,100
Oct 1, 20264,310.004,405.004,260.004,310.004,310.00-171,700
Sep 30, 20264,450.004,475.004,300.004,310.004,310.00-3.04%186,200
Sep 29, 20264,375.004,465.004,245.004,445.004,445.002.18%364,400
Sep 28, 20264,460.004,490.004,370.004,400.004,350.00-1.23%550,100
Sep 25, 20264,380.004,530.004,375.004,455.004,404.380.79%343,500
Sep 24, 20264,385.004,445.004,355.004,420.004,369.770.91%281,600
Sep 18, 20264,300.004,435.004,300.004,380.004,330.232.34%246,700
Sep 17, 20264,280.004,295.004,215.004,280.004,231.360.82%175,300
Sep 16, 20264,215.004,265.004,205.004,245.004,196.760.95%135,100
Sep 15, 20264,200.004,235.004,165.004,205.004,157.220.60%124,100
Sep 14, 20264,210.004,265.004,140.004,180.004,132.50-1.18%167,300
Sep 11, 20264,145.004,230.004,120.004,230.004,181.930.95%119,200
Sep 10, 20264,130.004,215.004,105.004,190.004,142.390.96%140,400
Sep 9, 20264,120.004,180.004,050.004,150.004,102.840.73%152,300
Sep 8, 20264,215.004,220.004,095.004,120.004,073.18-1.20%112,200
Sep 7, 20264,225.004,225.004,120.004,170.004,122.61-1.30%167,500
Sep 4, 20264,115.004,260.004,090.004,225.004,176.991.68%128,300
Sep 3, 20264,230.004,325.004,120.004,155.004,107.78-0.84%210,100
Sep 2, 20264,515.004,520.004,180.004,190.004,142.39-8.21%224,600
Sep 1, 20264,530.004,640.004,505.004,565.004,513.130.77%233,400
Aug 31, 20264,370.004,610.004,350.004,530.004,478.524.62%443,100
Aug 28, 20264,250.004,355.004,250.004,330.004,280.802.00%137,700
Aug 27, 20264,320.004,335.004,190.004,245.004,196.76-2.41%261,400
Aug 26, 20264,365.004,430.004,330.004,350.004,300.57-0.34%179,300
Aug 25, 20264,290.004,385.004,290.004,365.004,315.401.75%121,400
Aug 24, 20264,325.004,330.004,280.004,290.004,241.25-0.12%78,400
Aug 21, 20264,225.004,320.004,220.004,295.004,246.190.82%102,100
Aug 20, 20264,160.004,280.004,070.004,260.004,211.593.15%155,500
Aug 19, 20264,240.004,295.004,120.004,130.004,083.07-2.82%111,100
Aug 18, 20264,150.004,300.004,085.004,250.004,201.704.17%146,300
Aug 17, 20264,110.004,125.004,045.004,080.004,033.64-1.21%104,100
Aug 14, 20264,000.004,165.003,975.004,130.004,083.071.85%159,100
Aug 13, 20264,050.004,115.004,035.004,055.004,008.921.25%104,000
Aug 12, 20264,025.004,035.003,950.004,005.003,959.490.13%82,700
Aug 10, 20264,050.004,050.003,980.004,000.003,954.55-1.23%87,600
Aug 7, 20264,080.004,110.004,020.004,050.004,003.98-0.12%130,700
Aug 6, 20264,040.004,085.003,975.004,055.004,008.921.38%94,900
Aug 5, 20264,085.004,250.003,970.004,000.003,954.55-1.48%215,400
Aug 4, 20264,015.004,185.003,855.004,060.004,013.861.25%336,800
Aug 3, 20263,980.004,040.003,940.004,010.003,964.431.65%149,200
Jul 31, 20263,970.004,040.003,895.003,945.003,900.17-1.62%167,900
Jul 30, 20264,075.004,090.003,975.004,010.003,964.43-1.23%167,700
Jul 29, 20264,000.004,085.003,970.004,060.004,013.860.50%178,000
Jul 28, 20263,840.004,110.003,810.004,040.003,994.093.32%227,200
Jul 27, 20263,715.003,930.003,700.003,910.003,865.573.71%223,200
Jul 24, 20263,680.003,770.003,655.003,770.003,727.162.45%125,300