JSH Co.,Ltd. (TYO:150A)
Japan
· Delayed Price · Currency is JPY 366.00
-3.00 (-0.81%)
Apr 30, 2026, 3:30 PM JST
JSH Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 369.00 | 369.00 | 366.00 | 366.00 | 366.00 | -0.81% | 400 |
| Apr 28, 2026 | 361.00 | 369.00 | 361.00 | 369.00 | 369.00 | 2.22% | 1,900 |
| Apr 27, 2026 | 363.00 | 370.00 | 361.00 | 361.00 | 361.00 | 0.28% | 2,400 |
| Apr 24, 2026 | 369.00 | 371.00 | 360.00 | 360.00 | 360.00 | -3.49% | 2,400 |
| Apr 23, 2026 | 367.00 | 373.00 | 367.00 | 373.00 | 373.00 | 2.19% | 10,600 |
| Apr 22, 2026 | 374.00 | 374.00 | 364.00 | 365.00 | 365.00 | -2.67% | 1,600 |
| Apr 21, 2026 | 380.00 | 380.00 | 375.00 | 375.00 | 375.00 | 0.81% | 700 |
| Apr 20, 2026 | 381.00 | 382.00 | 372.00 | 372.00 | 372.00 | -2.87% | 2,400 |
| Apr 17, 2026 | 374.00 | 383.00 | 374.00 | 383.00 | 383.00 | 4.08% | 3,300 |
| Apr 16, 2026 | 371.00 | 371.00 | 368.00 | 368.00 | 368.00 | -0.54% | 10,900 |
| Apr 15, 2026 | 368.00 | 376.00 | 368.00 | 370.00 | 370.00 | 1.09% | 700 |
| Apr 14, 2026 | 375.00 | 378.00 | 366.00 | 366.00 | 366.00 | -1.08% | 2,600 |
| Apr 13, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | 400 |
| Apr 10, 2026 | 375.00 | 375.00 | 365.00 | 370.00 | 370.00 | -0.54% | 2,800 |
| Apr 9, 2026 | 373.00 | 374.00 | 372.00 | 372.00 | 372.00 | 0.54% | 600 |
| Apr 8, 2026 | 362.00 | 371.00 | 362.00 | 370.00 | 370.00 | 0.27% | 1,200 |
| Apr 7, 2026 | 364.00 | 369.00 | 364.00 | 369.00 | 369.00 | - | 600 |
| Apr 6, 2026 | 362.00 | 371.00 | 362.00 | 369.00 | 369.00 | 2.50% | 2,400 |
| Apr 3, 2026 | 361.00 | 361.00 | 360.00 | 360.00 | 360.00 | - | 700 |
| Apr 2, 2026 | 354.00 | 360.00 | 354.00 | 360.00 | 360.00 | 0.84% | 2,100 |
| Apr 1, 2026 | 347.00 | 358.00 | 345.00 | 357.00 | 357.00 | 4.08% | 3,400 |
| Mar 31, 2026 | 354.00 | 354.00 | 342.00 | 343.00 | 343.00 | -0.87% | 1,500 |
| Mar 30, 2026 | 341.00 | 346.00 | 339.00 | 346.00 | 346.00 | - | 1,800 |
| Mar 27, 2026 | 340.00 | 346.00 | 338.00 | 346.00 | 346.00 | 1.76% | 10,400 |
| Mar 26, 2026 | 346.00 | 347.00 | 340.00 | 340.00 | 340.00 | -1.73% | 15,100 |
| Mar 25, 2026 | 345.00 | 354.00 | 345.00 | 346.00 | 346.00 | - | 12,400 |
| Mar 24, 2026 | 351.00 | 354.00 | 346.00 | 346.00 | 346.00 | -1.98% | 4,100 |
| Mar 23, 2026 | 365.00 | 365.00 | 347.00 | 353.00 | 353.00 | -4.08% | 6,400 |
| Mar 19, 2026 | 376.00 | 376.00 | 367.00 | 368.00 | 368.00 | -3.66% | 5,100 |
| Mar 18, 2026 | 374.00 | 385.00 | 368.00 | 382.00 | 382.00 | 2.69% | 9,300 |
| Mar 17, 2026 | 390.00 | 390.00 | 358.00 | 372.00 | 372.00 | -4.62% | 23,700 |
| Mar 16, 2026 | 396.00 | 397.00 | 389.00 | 390.00 | 390.00 | -0.26% | 9,400 |
| Mar 13, 2026 | 391.00 | 392.00 | 390.00 | 391.00 | 391.00 | - | 1,300 |
| Mar 12, 2026 | 393.00 | 393.00 | 391.00 | 391.00 | 391.00 | -0.51% | 1,200 |
| Mar 11, 2026 | 395.00 | 395.00 | 393.00 | 393.00 | 393.00 | 0.26% | 1,900 |
| Mar 10, 2026 | 392.00 | 393.00 | 392.00 | 392.00 | 392.00 | 0.26% | 3,100 |
| Mar 9, 2026 | 392.00 | 394.00 | 390.00 | 391.00 | 391.00 | -2.98% | 3,700 |
| Mar 6, 2026 | 393.00 | 403.00 | 392.00 | 403.00 | 403.00 | 2.54% | 2,700 |
| Mar 5, 2026 | 392.00 | 403.00 | 391.00 | 393.00 | 393.00 | 0.51% | 3,600 |
| Mar 4, 2026 | 396.00 | 397.00 | 390.00 | 391.00 | 391.00 | -1.76% | 14,600 |
| Mar 3, 2026 | 401.00 | 402.00 | 398.00 | 398.00 | 398.00 | -0.50% | 4,000 |
| Mar 2, 2026 | 407.00 | 407.00 | 400.00 | 400.00 | 400.00 | -0.50% | 3,800 |
| Feb 27, 2026 | 401.00 | 403.00 | 400.00 | 402.00 | 402.00 | - | 1,900 |
| Feb 26, 2026 | 400.00 | 406.00 | 400.00 | 402.00 | 402.00 | 0.50% | 3,500 |
| Feb 25, 2026 | 403.00 | 403.00 | 399.00 | 400.00 | 400.00 | - | 3,100 |
| Feb 24, 2026 | 401.00 | 403.00 | 395.00 | 400.00 | 400.00 | -0.25% | 3,700 |
| Feb 20, 2026 | 401.00 | 403.00 | 401.00 | 401.00 | 401.00 | 0.25% | 3,600 |
| Feb 19, 2026 | 400.00 | 402.00 | 400.00 | 400.00 | 400.00 | 0.50% | 3,700 |
| Feb 18, 2026 | 394.00 | 398.00 | 394.00 | 398.00 | 398.00 | 1.02% | 8,000 |
| Feb 17, 2026 | 400.00 | 401.00 | 392.00 | 394.00 | 394.00 | -1.50% | 8,800 |
| Feb 16, 2026 | 403.00 | 407.00 | 400.00 | 400.00 | 400.00 | -1.72% | 7,000 |
| Feb 13, 2026 | 401.00 | 410.00 | 400.00 | 407.00 | 407.00 | 0.49% | 11,100 |
| Feb 12, 2026 | 410.00 | 411.00 | 403.00 | 405.00 | 405.00 | - | 10,100 |
| Feb 10, 2026 | 404.00 | 406.00 | 401.00 | 405.00 | 405.00 | -0.25% | 4,300 |
| Feb 9, 2026 | 411.00 | 415.00 | 402.00 | 406.00 | 406.00 | 0.74% | 4,700 |
| Feb 6, 2026 | 406.00 | 408.00 | 402.00 | 403.00 | 403.00 | -1.47% | 2,700 |
| Feb 5, 2026 | 406.00 | 409.00 | 402.00 | 409.00 | 409.00 | - | 5,700 |
| Feb 4, 2026 | 405.00 | 409.00 | 403.00 | 409.00 | 409.00 | 0.74% | 5,300 |
| Feb 3, 2026 | 408.00 | 409.00 | 406.00 | 406.00 | 406.00 | -0.49% | 3,100 |
| Feb 2, 2026 | 415.00 | 415.00 | 406.00 | 408.00 | 408.00 | -1.69% | 5,400 |
| Jan 30, 2026 | 412.00 | 415.00 | 410.00 | 415.00 | 415.00 | 1.22% | 4,400 |
| Jan 29, 2026 | 411.00 | 413.00 | 403.00 | 410.00 | 410.00 | -0.49% | 4,900 |
| Jan 28, 2026 | 407.00 | 414.00 | 407.00 | 412.00 | 412.00 | 1.23% | 1,900 |
| Jan 27, 2026 | 411.00 | 411.00 | 407.00 | 407.00 | 407.00 | -0.73% | 1,300 |
| Jan 26, 2026 | 406.00 | 421.00 | 403.00 | 410.00 | 410.00 | 1.74% | 2,200 |
| Jan 23, 2026 | 406.00 | 407.00 | 403.00 | 403.00 | 403.00 | -0.49% | 1,800 |
| Jan 22, 2026 | 401.00 | 406.00 | 401.00 | 405.00 | 405.00 | 1.00% | 3,400 |
| Jan 21, 2026 | 402.00 | 402.00 | 401.00 | 401.00 | 401.00 | -0.25% | 1,700 |
| Jan 20, 2026 | 403.00 | 404.00 | 402.00 | 402.00 | 402.00 | - | 1,900 |
| Jan 19, 2026 | 403.00 | 404.00 | 402.00 | 402.00 | 402.00 | -0.74% | 1,900 |
| Jan 16, 2026 | 405.00 | 405.00 | 403.00 | 405.00 | 405.00 | -0.25% | 4,300 |
| Jan 15, 2026 | 403.00 | 406.00 | 403.00 | 406.00 | 406.00 | 0.74% | 5,200 |
| Jan 14, 2026 | 407.00 | 407.00 | 403.00 | 403.00 | 403.00 | -1.47% | 2,300 |
| Jan 13, 2026 | 414.00 | 415.00 | 402.00 | 409.00 | 409.00 | - | 4,300 |
| Jan 9, 2026 | 405.00 | 409.00 | 402.00 | 409.00 | 409.00 | 0.49% | 5,700 |
| Jan 8, 2026 | 408.00 | 408.00 | 405.00 | 407.00 | 407.00 | -0.25% | 1,400 |
| Jan 7, 2026 | 406.00 | 409.00 | 406.00 | 408.00 | 408.00 | -0.73% | 4,900 |
| Jan 6, 2026 | 411.00 | 415.00 | 405.00 | 411.00 | 411.00 | 0.74% | 6,200 |
| Jan 5, 2026 | 408.00 | 411.00 | 401.00 | 408.00 | 408.00 | 0.74% | 6,000 |
| Dec 30, 2025 | 405.00 | 407.00 | 400.00 | 405.00 | 405.00 | -0.74% | 4,700 |
| Dec 29, 2025 | 407.00 | 409.00 | 405.00 | 408.00 | 408.00 | -0.24% | 4,600 |
| Dec 26, 2025 | 408.00 | 409.00 | 400.00 | 409.00 | 409.00 | 0.25% | 15,000 |
| Dec 25, 2025 | 413.00 | 413.00 | 408.00 | 408.00 | 408.00 | -1.21% | 8,500 |
| Dec 24, 2025 | 415.00 | 415.00 | 410.00 | 413.00 | 413.00 | -0.48% | 9,500 |
| Dec 23, 2025 | 417.00 | 417.00 | 408.00 | 415.00 | 415.00 | -0.72% | 9,700 |
| Dec 22, 2025 | 411.00 | 418.00 | 411.00 | 418.00 | 418.00 | 0.72% | 6,000 |
| Dec 19, 2025 | 415.00 | 415.00 | 400.00 | 415.00 | 415.00 | -1.19% | 10,300 |
| Dec 18, 2025 | 410.00 | 439.00 | 410.00 | 420.00 | 420.00 | 2.69% | 25,600 |
| Dec 17, 2025 | 408.00 | 410.00 | 406.00 | 409.00 | 409.00 | -0.24% | 7,500 |
| Dec 16, 2025 | 411.00 | 411.00 | 409.00 | 410.00 | 410.00 | - | 3,500 |
| Dec 15, 2025 | 412.00 | 412.00 | 409.00 | 410.00 | 410.00 | -0.49% | 8,800 |
| Dec 12, 2025 | 412.00 | 415.00 | 412.00 | 412.00 | 412.00 | - | 1,700 |
| Dec 11, 2025 | 413.00 | 414.00 | 410.00 | 412.00 | 412.00 | -0.24% | 5,700 |
| Dec 10, 2025 | 414.00 | 415.00 | 413.00 | 413.00 | 413.00 | -0.96% | 1,300 |
| Dec 9, 2025 | 412.00 | 417.00 | 412.00 | 417.00 | 417.00 | 0.97% | 1,700 |
| Dec 8, 2025 | 412.00 | 414.00 | 411.00 | 413.00 | 413.00 | -0.48% | 4,500 |
| Dec 5, 2025 | 416.00 | 416.00 | 415.00 | 415.00 | 415.00 | -0.48% | 400 |
| Dec 4, 2025 | 414.00 | 417.00 | 414.00 | 417.00 | 417.00 | 0.97% | 900 |
| Dec 3, 2025 | 421.00 | 421.00 | 413.00 | 413.00 | 413.00 | -2.13% | 2,500 |
| Dec 2, 2025 | 415.00 | 422.00 | 415.00 | 422.00 | 422.00 | 1.69% | 1,700 |