Joshin Corporation (TYO:8173)
Japan · Delayed Price · Currency is JPY 4,200.00
+10.00 (0.24%)
Nov 4, 2026, 3:30 PM JST
Joshin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 4,200.00 | 4,240.00 | 4,125.00 | 4,200.00 | 4,200.00 | 0.24% | 154,400 |
| Nov 2, 2026 | 4,005.00 | 4,250.00 | 3,995.00 | 4,190.00 | 4,190.00 | 4.23% | 207,200 |
| Oct 30, 2026 | 4,025.00 | 4,165.00 | 3,990.00 | 4,020.00 | 4,020.00 | -0.50% | 226,400 |
| Oct 29, 2026 | 4,010.00 | 4,060.00 | 3,965.00 | 4,040.00 | 4,040.00 | 0.75% | 413,700 |
| Oct 28, 2026 | 4,115.00 | 4,170.00 | 3,920.00 | 4,010.00 | 4,010.00 | -3.26% | 227,500 |
| Oct 27, 2026 | 4,080.00 | 4,145.00 | 3,815.00 | 4,145.00 | 4,145.00 | -1.78% | 502,300 |
| Oct 26, 2026 | 4,255.00 | 4,260.00 | 4,200.00 | 4,220.00 | 4,220.00 | -0.59% | 103,700 |
| Oct 23, 2026 | 4,245.00 | 4,280.00 | 4,170.00 | 4,245.00 | 4,245.00 | 0.95% | 213,200 |
| Oct 22, 2026 | 4,270.00 | 4,275.00 | 4,175.00 | 4,205.00 | 4,205.00 | -0.83% | 113,300 |
| Oct 21, 2026 | 4,295.00 | 4,300.00 | 4,215.00 | 4,240.00 | 4,240.00 | -0.70% | 104,000 |
| Oct 20, 2026 | 4,250.00 | 4,295.00 | 4,240.00 | 4,270.00 | 4,270.00 | 1.30% | 127,500 |
| Oct 19, 2026 | 4,200.00 | 4,305.00 | 4,130.00 | 4,215.00 | 4,215.00 | 0.12% | 210,500 |
| Oct 16, 2026 | 4,330.00 | 4,335.00 | 4,200.00 | 4,210.00 | 4,210.00 | -2.21% | 107,000 |
| Oct 15, 2026 | 4,305.00 | 4,325.00 | 4,250.00 | 4,305.00 | 4,305.00 | 0.35% | 230,000 |
| Oct 14, 2026 | 4,300.00 | 4,310.00 | 4,185.00 | 4,290.00 | 4,290.00 | 0.47% | 128,000 |
| Oct 13, 2026 | 4,275.00 | 4,320.00 | 4,220.00 | 4,270.00 | 4,270.00 | 1.55% | 224,500 |
| Oct 9, 2026 | 4,315.00 | 4,355.00 | 4,160.00 | 4,205.00 | 4,205.00 | -1.87% | 292,000 |
| Oct 8, 2026 | 4,290.00 | 4,315.00 | 4,245.00 | 4,285.00 | 4,285.00 | 0.71% | 150,800 |
| Oct 7, 2026 | 4,210.00 | 4,275.00 | 4,195.00 | 4,255.00 | 4,255.00 | 0.12% | 103,700 |
| Oct 6, 2026 | 4,285.00 | 4,350.00 | 4,230.00 | 4,250.00 | 4,250.00 | -0.35% | 102,300 |
| Oct 5, 2026 | 4,245.00 | 4,290.00 | 4,165.00 | 4,265.00 | 4,265.00 | 0.95% | 247,400 |
| Oct 2, 2026 | 4,270.00 | 4,295.00 | 4,190.00 | 4,225.00 | 4,225.00 | -1.97% | 163,100 |
| Oct 1, 2026 | 4,310.00 | 4,405.00 | 4,260.00 | 4,310.00 | 4,310.00 | - | 171,700 |
| Sep 30, 2026 | 4,450.00 | 4,475.00 | 4,300.00 | 4,310.00 | 4,310.00 | -3.04% | 186,200 |
| Sep 29, 2026 | 4,375.00 | 4,465.00 | 4,245.00 | 4,445.00 | 4,445.00 | 2.18% | 364,400 |
| Sep 28, 2026 | 4,460.00 | 4,490.00 | 4,370.00 | 4,400.00 | 4,350.00 | -1.23% | 550,100 |
| Sep 25, 2026 | 4,380.00 | 4,530.00 | 4,375.00 | 4,455.00 | 4,404.38 | 0.79% | 343,500 |
| Sep 24, 2026 | 4,385.00 | 4,445.00 | 4,355.00 | 4,420.00 | 4,369.77 | 0.91% | 281,600 |
| Sep 18, 2026 | 4,300.00 | 4,435.00 | 4,300.00 | 4,380.00 | 4,330.23 | 2.34% | 246,700 |
| Sep 17, 2026 | 4,280.00 | 4,295.00 | 4,215.00 | 4,280.00 | 4,231.36 | 0.82% | 175,300 |
| Sep 16, 2026 | 4,215.00 | 4,265.00 | 4,205.00 | 4,245.00 | 4,196.76 | 0.95% | 135,100 |
| Sep 15, 2026 | 4,200.00 | 4,235.00 | 4,165.00 | 4,205.00 | 4,157.22 | 0.60% | 124,100 |
| Sep 14, 2026 | 4,210.00 | 4,265.00 | 4,140.00 | 4,180.00 | 4,132.50 | -1.18% | 167,300 |
| Sep 11, 2026 | 4,145.00 | 4,230.00 | 4,120.00 | 4,230.00 | 4,181.93 | 0.95% | 119,200 |
| Sep 10, 2026 | 4,130.00 | 4,215.00 | 4,105.00 | 4,190.00 | 4,142.39 | 0.96% | 140,400 |
| Sep 9, 2026 | 4,120.00 | 4,180.00 | 4,050.00 | 4,150.00 | 4,102.84 | 0.73% | 152,300 |
| Sep 8, 2026 | 4,215.00 | 4,220.00 | 4,095.00 | 4,120.00 | 4,073.18 | -1.20% | 112,200 |
| Sep 7, 2026 | 4,225.00 | 4,225.00 | 4,120.00 | 4,170.00 | 4,122.61 | -1.30% | 167,500 |
| Sep 4, 2026 | 4,115.00 | 4,260.00 | 4,090.00 | 4,225.00 | 4,176.99 | 1.68% | 128,300 |
| Sep 3, 2026 | 4,230.00 | 4,325.00 | 4,120.00 | 4,155.00 | 4,107.78 | -0.84% | 210,100 |
| Sep 2, 2026 | 4,515.00 | 4,520.00 | 4,180.00 | 4,190.00 | 4,142.39 | -8.21% | 224,600 |
| Sep 1, 2026 | 4,530.00 | 4,640.00 | 4,505.00 | 4,565.00 | 4,513.13 | 0.77% | 233,400 |
| Aug 31, 2026 | 4,370.00 | 4,610.00 | 4,350.00 | 4,530.00 | 4,478.52 | 4.62% | 443,100 |
| Aug 28, 2026 | 4,250.00 | 4,355.00 | 4,250.00 | 4,330.00 | 4,280.80 | 2.00% | 137,700 |
| Aug 27, 2026 | 4,320.00 | 4,335.00 | 4,190.00 | 4,245.00 | 4,196.76 | -2.41% | 261,400 |
| Aug 26, 2026 | 4,365.00 | 4,430.00 | 4,330.00 | 4,350.00 | 4,300.57 | -0.34% | 179,300 |
| Aug 25, 2026 | 4,290.00 | 4,385.00 | 4,290.00 | 4,365.00 | 4,315.40 | 1.75% | 121,400 |
| Aug 24, 2026 | 4,325.00 | 4,330.00 | 4,280.00 | 4,290.00 | 4,241.25 | -0.12% | 78,400 |
| Aug 21, 2026 | 4,225.00 | 4,320.00 | 4,220.00 | 4,295.00 | 4,246.19 | 0.82% | 102,100 |
| Aug 20, 2026 | 4,160.00 | 4,280.00 | 4,070.00 | 4,260.00 | 4,211.59 | 3.15% | 155,500 |