J-Stream Inc. (TYO:4308)
Japan
· Delayed Price · Currency is JPY 362.00
+2.00 (0.56%)
Apr 28, 2026, 3:30 PM JST
J-Stream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 361.00 | 365.00 | 361.00 | 362.00 | 362.00 | 0.56% | 20,300 |
| Apr 27, 2026 | 362.00 | 362.00 | 358.00 | 360.00 | 360.00 | -0.28% | 26,900 |
| Apr 24, 2026 | 364.00 | 365.00 | 361.00 | 361.00 | 361.00 | -0.82% | 21,500 |
| Apr 23, 2026 | 371.00 | 380.00 | 363.00 | 364.00 | 364.00 | -1.09% | 58,600 |
| Apr 22, 2026 | 370.00 | 370.00 | 365.00 | 368.00 | 368.00 | -0.27% | 23,000 |
| Apr 21, 2026 | 370.00 | 372.00 | 369.00 | 369.00 | 369.00 | -0.27% | 11,900 |
| Apr 20, 2026 | 374.00 | 375.00 | 366.00 | 370.00 | 370.00 | -1.07% | 35,800 |
| Apr 17, 2026 | 378.00 | 380.00 | 373.00 | 374.00 | 374.00 | -0.27% | 55,400 |
| Apr 16, 2026 | 363.00 | 376.00 | 361.00 | 375.00 | 375.00 | 5.04% | 104,200 |
| Apr 15, 2026 | 357.00 | 358.00 | 356.00 | 357.00 | 357.00 | - | 53,800 |
| Apr 14, 2026 | 358.00 | 358.00 | 356.00 | 357.00 | 357.00 | 0.56% | 3,000 |
| Apr 13, 2026 | 358.00 | 359.00 | 354.00 | 355.00 | 355.00 | -1.39% | 24,800 |
| Apr 10, 2026 | 367.00 | 369.00 | 359.00 | 360.00 | 360.00 | -2.17% | 23,400 |
| Apr 9, 2026 | 369.00 | 370.00 | 366.00 | 368.00 | 368.00 | - | 13,500 |
| Apr 8, 2026 | 365.00 | 372.00 | 365.00 | 368.00 | 368.00 | 1.38% | 39,200 |
| Apr 7, 2026 | 359.00 | 364.00 | 359.00 | 363.00 | 363.00 | 1.11% | 16,200 |
| Apr 6, 2026 | 361.00 | 365.00 | 359.00 | 359.00 | 359.00 | -0.28% | 32,900 |
| Apr 3, 2026 | 357.00 | 364.00 | 357.00 | 360.00 | 360.00 | 0.84% | 15,500 |
| Apr 2, 2026 | 368.00 | 368.00 | 356.00 | 357.00 | 357.00 | -2.46% | 37,600 |
| Apr 1, 2026 | 357.00 | 367.00 | 357.00 | 366.00 | 366.00 | 3.39% | 38,600 |
| Mar 31, 2026 | 358.00 | 362.00 | 351.00 | 354.00 | 354.00 | -0.84% | 45,300 |
| Mar 30, 2026 | 358.00 | 373.00 | 353.00 | 357.00 | 357.00 | -5.56% | 114,000 |
| Mar 27, 2026 | 372.00 | 382.00 | 372.00 | 378.00 | 364.00 | 0.80% | 19,100 |
| Mar 26, 2026 | 384.00 | 384.00 | 371.00 | 375.00 | 361.11 | -1.32% | 68,100 |
| Mar 25, 2026 | 371.00 | 383.00 | 370.00 | 380.00 | 365.93 | 3.83% | 41,300 |
| Mar 24, 2026 | 372.00 | 372.00 | 366.00 | 366.00 | 352.44 | 0.27% | 27,800 |
| Mar 23, 2026 | 377.00 | 377.00 | 362.00 | 365.00 | 351.48 | -3.18% | 52,200 |
| Mar 19, 2026 | 382.00 | 382.00 | 376.00 | 377.00 | 363.04 | -1.31% | 37,400 |
| Mar 18, 2026 | 379.00 | 385.00 | 379.00 | 382.00 | 367.85 | 0.79% | 16,300 |
| Mar 17, 2026 | 383.00 | 386.00 | 379.00 | 379.00 | 364.96 | -0.79% | 19,600 |
| Mar 16, 2026 | 380.00 | 384.00 | 380.00 | 382.00 | 367.85 | -0.26% | 16,400 |
| Mar 13, 2026 | 382.00 | 385.00 | 381.00 | 383.00 | 368.81 | -0.52% | 18,200 |
| Mar 12, 2026 | 392.00 | 392.00 | 385.00 | 385.00 | 370.74 | -2.53% | 22,600 |
| Mar 11, 2026 | 400.00 | 402.00 | 391.00 | 395.00 | 380.37 | -0.25% | 38,000 |
| Mar 10, 2026 | 391.00 | 398.00 | 387.00 | 396.00 | 381.33 | 3.13% | 40,100 |
| Mar 9, 2026 | 384.00 | 387.00 | 379.00 | 384.00 | 369.78 | -2.78% | 64,300 |
| Mar 6, 2026 | 386.00 | 400.00 | 386.00 | 395.00 | 380.37 | 0.77% | 30,600 |
| Mar 5, 2026 | 387.00 | 403.00 | 387.00 | 392.00 | 377.48 | 2.08% | 109,100 |
| Mar 4, 2026 | 382.00 | 390.00 | 380.00 | 384.00 | 369.78 | -2.04% | 78,700 |
| Mar 3, 2026 | 399.00 | 400.00 | 390.00 | 392.00 | 377.48 | -2.00% | 71,400 |
| Mar 2, 2026 | 406.00 | 406.00 | 400.00 | 400.00 | 385.19 | -1.48% | 60,700 |
| Feb 27, 2026 | 407.00 | 410.00 | 400.00 | 406.00 | 390.96 | 0.74% | 137,400 |
| Feb 26, 2026 | 418.00 | 419.00 | 391.00 | 403.00 | 388.07 | 8.04% | 352,900 |
| Feb 25, 2026 | 376.00 | 376.00 | 372.00 | 373.00 | 359.19 | -0.27% | 32,600 |
| Feb 24, 2026 | 373.00 | 375.00 | 371.00 | 374.00 | 360.15 | 0.54% | 16,500 |
| Feb 20, 2026 | 372.00 | 374.00 | 371.00 | 372.00 | 358.22 | 0.27% | 16,200 |
| Feb 19, 2026 | 372.00 | 374.00 | 370.00 | 371.00 | 357.26 | -0.27% | 25,600 |
| Feb 18, 2026 | 371.00 | 373.00 | 369.00 | 372.00 | 358.22 | 1.36% | 20,100 |
| Feb 17, 2026 | 366.00 | 372.00 | 366.00 | 367.00 | 353.41 | 0.27% | 39,000 |
| Feb 16, 2026 | 368.00 | 369.00 | 365.00 | 366.00 | 352.44 | 0.27% | 11,700 |
| Feb 13, 2026 | 376.00 | 376.00 | 364.00 | 365.00 | 351.48 | -1.88% | 50,700 |
| Feb 12, 2026 | 372.00 | 376.00 | 370.00 | 372.00 | 358.22 | 0.81% | 24,300 |
| Feb 10, 2026 | 368.00 | 372.00 | 366.00 | 369.00 | 355.33 | 1.37% | 27,400 |
| Feb 9, 2026 | 364.00 | 368.00 | 361.00 | 364.00 | 350.52 | 0.83% | 38,700 |
| Feb 6, 2026 | 363.00 | 367.00 | 360.00 | 361.00 | 347.63 | -0.55% | 32,900 |
| Feb 5, 2026 | 357.00 | 365.00 | 357.00 | 363.00 | 349.56 | 1.68% | 35,400 |
| Feb 4, 2026 | 365.00 | 365.00 | 357.00 | 357.00 | 343.78 | -1.11% | 33,800 |
| Feb 3, 2026 | 361.00 | 363.00 | 360.00 | 361.00 | 347.63 | 0.28% | 29,000 |
| Feb 2, 2026 | 360.00 | 367.00 | 360.00 | 360.00 | 346.67 | -0.28% | 24,500 |
| Jan 30, 2026 | 361.00 | 364.00 | 357.00 | 361.00 | 347.63 | -1.90% | 46,100 |
| Jan 29, 2026 | 373.00 | 373.00 | 366.00 | 368.00 | 354.37 | -1.34% | 58,100 |
| Jan 28, 2026 | 379.00 | 379.00 | 371.00 | 373.00 | 359.19 | -1.06% | 20,800 |
| Jan 27, 2026 | 378.00 | 378.00 | 375.00 | 377.00 | 363.04 | -0.26% | 20,600 |
| Jan 26, 2026 | 386.00 | 386.00 | 377.00 | 378.00 | 364.00 | -2.07% | 34,400 |
| Jan 23, 2026 | 386.00 | 389.00 | 385.00 | 386.00 | 371.70 | -0.26% | 16,200 |
| Jan 22, 2026 | 384.00 | 389.00 | 384.00 | 387.00 | 372.67 | 0.78% | 11,400 |
| Jan 21, 2026 | 384.00 | 385.00 | 380.00 | 384.00 | 369.78 | -0.26% | 20,200 |
| Jan 20, 2026 | 390.00 | 391.00 | 383.00 | 385.00 | 370.74 | -1.79% | 38,600 |
| Jan 19, 2026 | 395.00 | 395.00 | 386.00 | 392.00 | 377.48 | - | 37,700 |
| Jan 16, 2026 | 378.00 | 394.00 | 378.00 | 392.00 | 377.48 | 4.26% | 91,800 |
| Jan 15, 2026 | 375.00 | 379.00 | 375.00 | 376.00 | 362.07 | - | 20,900 |
| Jan 14, 2026 | 380.00 | 384.00 | 375.00 | 376.00 | 362.07 | -1.05% | 54,400 |
| Jan 13, 2026 | 381.00 | 383.00 | 375.00 | 380.00 | 365.93 | -0.26% | 36,400 |
| Jan 9, 2026 | 375.00 | 382.00 | 375.00 | 381.00 | 366.89 | 1.06% | 16,900 |
| Jan 8, 2026 | 373.00 | 379.00 | 373.00 | 377.00 | 363.04 | 0.53% | 27,900 |
| Jan 7, 2026 | 372.00 | 378.00 | 371.00 | 375.00 | 361.11 | 0.27% | 31,400 |
| Jan 6, 2026 | 373.00 | 381.00 | 370.00 | 374.00 | 360.15 | 0.54% | 52,700 |
| Jan 5, 2026 | 378.00 | 378.00 | 371.00 | 372.00 | 358.22 | -0.80% | 38,900 |
| Dec 30, 2025 | 375.00 | 377.00 | 370.00 | 375.00 | 361.11 | 0.81% | 31,600 |
| Dec 29, 2025 | 374.00 | 376.00 | 369.00 | 372.00 | 358.22 | 0.54% | 30,500 |
| Dec 26, 2025 | 360.00 | 372.00 | 360.00 | 370.00 | 356.30 | 1.93% | 69,700 |
| Dec 25, 2025 | 359.00 | 363.00 | 356.00 | 363.00 | 349.56 | 1.68% | 65,400 |
| Dec 24, 2025 | 357.00 | 359.00 | 355.00 | 357.00 | 343.78 | - | 43,500 |
| Dec 23, 2025 | 358.00 | 360.00 | 356.00 | 357.00 | 343.78 | - | 22,300 |
| Dec 22, 2025 | 357.00 | 361.00 | 355.00 | 357.00 | 343.78 | 1.13% | 50,700 |
| Dec 19, 2025 | 354.00 | 357.00 | 350.00 | 353.00 | 339.93 | 0.28% | 23,700 |
| Dec 18, 2025 | 354.00 | 354.00 | 350.00 | 352.00 | 338.96 | - | 53,100 |
| Dec 17, 2025 | 353.00 | 353.00 | 351.00 | 352.00 | 338.96 | -0.56% | 16,900 |
| Dec 16, 2025 | 361.00 | 361.00 | 354.00 | 354.00 | 340.89 | -2.21% | 24,300 |
| Dec 15, 2025 | 350.00 | 362.00 | 350.00 | 362.00 | 348.59 | 4.02% | 74,900 |
| Dec 12, 2025 | 349.00 | 352.00 | 348.00 | 348.00 | 335.11 | -0.57% | 44,400 |
| Dec 11, 2025 | 351.00 | 353.00 | 349.00 | 350.00 | 337.04 | -0.28% | 18,900 |
| Dec 10, 2025 | 349.00 | 351.00 | 349.00 | 351.00 | 338.00 | 0.29% | 20,300 |
| Dec 9, 2025 | 348.00 | 352.00 | 348.00 | 350.00 | 337.04 | - | 98,500 |
| Dec 8, 2025 | 351.00 | 351.00 | 348.00 | 350.00 | 337.04 | 0.86% | 117,800 |
| Dec 5, 2025 | 348.00 | 350.00 | 347.00 | 347.00 | 334.15 | -0.29% | 15,700 |
| Dec 4, 2025 | 347.00 | 349.00 | 346.00 | 348.00 | 335.11 | 0.29% | 24,000 |
| Dec 3, 2025 | 350.00 | 350.00 | 345.00 | 347.00 | 334.15 | - | 34,800 |
| Dec 2, 2025 | 351.00 | 351.00 | 346.00 | 347.00 | 334.15 | -0.86% | 26,600 |
| Dec 1, 2025 | 348.00 | 352.00 | 348.00 | 350.00 | 337.04 | 0.86% | 31,800 |