Skip to main content
JSP Corporation (TYO:7942)
Japan flag Japan · Delayed Price · Currency is JPY
2,439.00
-117.00 (-4.58%)
Mar 9, 2026, 3:30 PM JST

JSP Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,456.002,500.002,325.002,439.002,439.00-4.58%340,800
Mar 6, 20262,520.002,563.002,500.002,556.002,556.00-0.54%66,100
Mar 5, 20262,638.002,687.002,546.002,570.002,570.001.98%224,700
Mar 4, 20262,572.002,578.002,481.002,520.002,520.00-3.19%122,300
Mar 3, 20262,798.002,840.002,575.002,603.002,603.00-5.79%481,900
Mar 2, 20262,881.002,881.002,724.002,763.002,763.00-5.25%815,900
Feb 27, 20262,826.002,934.002,826.002,916.002,916.003.04%66,700
Feb 26, 20262,837.002,850.002,815.002,830.002,830.000.28%44,200
Feb 25, 20262,844.002,855.002,815.002,822.002,822.00-0.67%42,200
Feb 24, 20262,785.002,854.002,753.002,841.002,841.002.05%35,500
Feb 20, 20262,819.002,831.002,784.002,784.002,784.00-2.49%27,500
Feb 19, 20262,825.002,863.002,802.002,855.002,855.000.92%54,200
Feb 18, 20262,863.002,881.002,827.002,829.002,829.00-1.19%38,000
Feb 17, 20262,836.002,888.002,824.002,863.002,863.000.63%67,400
Feb 16, 20262,793.002,853.002,782.002,845.002,845.001.86%83,800
Feb 13, 20262,840.002,850.002,766.002,793.002,793.00-2.03%34,600
Feb 12, 20262,770.002,864.002,770.002,851.002,851.002.96%58,100
Feb 10, 20262,781.002,787.002,758.002,769.002,769.00-0.36%30,800
Feb 9, 20262,783.002,793.002,750.002,779.002,779.001.65%62,900
Feb 6, 20262,664.002,744.002,660.002,734.002,734.001.71%54,500
Feb 5, 20262,680.002,736.002,650.002,688.002,688.001.43%54,400
Feb 4, 20262,641.002,673.002,611.002,650.002,650.000.34%43,900
Feb 3, 20262,590.002,651.002,585.002,641.002,641.002.25%70,700
Feb 2, 20262,681.002,732.002,583.002,583.002,583.005.99%149,700
Jan 30, 20262,449.002,462.002,416.002,437.002,437.00-0.81%55,400
Jan 29, 20262,470.002,472.002,447.002,457.002,457.00-0.97%42,000
Jan 28, 20262,500.002,507.002,472.002,481.002,481.00-0.80%73,000
Jan 27, 20262,485.002,536.002,482.002,501.002,501.000.04%34,900
Jan 26, 20262,540.002,549.002,470.002,500.002,500.00-2.95%77,400
Jan 23, 20262,568.002,598.002,535.002,576.002,576.000.63%60,300
Jan 22, 20262,500.002,564.002,500.002,560.002,560.002.40%34,900
Jan 21, 20262,490.002,535.002,484.002,500.002,500.00-0.83%47,300
Jan 20, 20262,514.002,540.002,499.002,521.002,521.00-0.59%44,900
Jan 19, 20262,527.002,546.002,495.002,536.002,536.000.36%41,800
Jan 16, 20262,533.002,541.002,475.002,527.002,527.00-0.24%43,000
Jan 15, 20262,532.002,549.002,532.002,533.002,533.00-0.35%41,200
Jan 14, 20262,550.002,561.002,535.002,542.002,542.00-0.27%41,900
Jan 13, 20262,539.002,569.002,532.002,549.002,549.000.63%35,500
Jan 9, 20262,491.002,543.002,491.002,533.002,533.001.16%65,800
Jan 8, 20262,499.002,530.002,499.002,504.002,504.00-0.36%27,200
Jan 7, 20262,470.002,526.002,466.002,513.002,513.001.74%53,200
Jan 6, 20262,471.002,498.002,470.002,470.002,470.000.12%37,800
Jan 5, 20262,440.002,477.002,440.002,467.002,467.000.82%58,500
Dec 30, 20252,461.002,472.002,441.002,447.002,447.00-0.69%81,300
Dec 29, 20252,425.002,465.002,422.002,464.002,464.001.73%43,800
Dec 26, 20252,426.002,437.002,408.002,422.002,422.000.04%34,300
Dec 25, 20252,435.002,437.002,397.002,421.002,421.000.04%36,800
Dec 24, 20252,425.002,449.002,403.002,420.002,420.000.12%41,800
Dec 23, 20252,349.002,420.002,342.002,417.002,417.003.16%91,600
Dec 22, 20252,353.002,354.002,331.002,343.002,343.00-0.38%27,600
Dec 19, 20252,341.002,367.002,331.002,352.002,352.000.04%48,300
Dec 18, 20252,340.002,362.002,327.002,351.002,351.000.47%47,500
Dec 17, 20252,363.002,363.002,335.002,340.002,340.00-0.55%40,300
Dec 16, 20252,361.002,369.002,340.002,353.002,353.00-0.34%50,800
Dec 15, 20252,343.002,365.002,332.002,361.002,361.000.64%68,200
Dec 12, 20252,355.002,360.002,327.002,346.002,346.000.56%70,600
Dec 11, 20252,347.002,348.002,310.002,333.002,333.00-0.55%63,800
Dec 10, 20252,354.002,379.002,327.002,346.002,346.00-0.26%109,300
Dec 9, 20252,355.002,373.002,335.002,352.002,352.00-0.13%131,600
Dec 8, 20252,321.002,360.002,321.002,355.002,355.001.46%71,000
Dec 5, 20252,315.002,335.002,305.002,321.002,321.00-0.47%78,200
Dec 4, 20252,312.002,347.002,309.002,332.002,332.000.09%79,600
Dec 3, 20252,320.002,341.002,314.002,330.002,330.000.22%89,400
Dec 2, 20252,324.002,339.002,290.002,325.002,325.00-0.17%124,600
Dec 1, 20252,352.002,355.002,314.002,329.002,329.00-1.10%46,600
Nov 28, 20252,315.002,370.002,301.002,355.002,355.001.51%102,700
Nov 27, 20252,330.002,331.002,286.002,320.002,320.00-0.34%95,800
Nov 26, 20252,323.002,340.002,305.002,328.002,328.000.30%95,400
Nov 25, 20252,333.002,347.002,277.002,321.002,321.00-0.60%60,300
Nov 21, 20252,285.002,338.002,264.002,335.002,335.001.26%146,100
Nov 20, 20252,170.002,317.002,158.002,306.002,306.007.06%181,900
Nov 19, 20252,114.002,164.002,101.002,154.002,154.001.89%89,700
Nov 18, 20252,103.002,126.002,072.002,114.002,114.00-0.09%81,000
Nov 17, 20252,109.002,140.002,099.002,116.002,116.00-0.80%77,500
Nov 14, 20252,120.002,133.002,067.002,133.002,133.000.14%70,500
Nov 13, 20252,107.002,175.002,068.002,130.002,130.00-145,600
Nov 12, 20251,949.002,161.001,949.002,130.002,130.0010.02%474,200
Nov 11, 20251,945.001,950.001,922.001,936.001,936.000.10%34,600
Nov 10, 20251,942.001,955.001,930.001,934.001,934.00-0.21%40,300
Nov 7, 20251,902.001,938.001,902.001,938.001,938.001.63%50,500
Nov 6, 20251,927.001,931.001,900.001,907.001,907.00-0.47%54,300
Nov 5, 20251,909.001,930.001,874.001,916.001,916.000.37%96,300
Nov 4, 20251,852.001,919.001,852.001,909.001,909.001.11%105,100
Oct 31, 20251,882.001,888.001,865.001,888.001,888.000.43%45,700
Oct 30, 20251,856.001,880.001,856.001,880.001,880.000.75%187,800
Oct 29, 20251,894.001,897.001,866.001,866.001,866.00-1.48%60,100
Oct 28, 20251,940.001,940.001,894.001,894.001,894.00-3.17%51,400
Oct 27, 20251,945.001,960.001,941.001,956.001,956.000.77%43,700
Oct 24, 20251,940.001,944.001,931.001,941.001,941.000.15%29,000
Oct 23, 20251,907.001,944.001,907.001,938.001,938.001.63%35,100
Oct 22, 20251,890.001,917.001,890.001,907.001,907.000.69%114,900
Oct 21, 20251,887.001,899.001,887.001,894.001,894.00-0.26%37,000
Oct 20, 20251,911.001,915.001,894.001,899.001,899.00-29,000
Oct 17, 20251,888.001,910.001,885.001,899.001,899.000.16%33,000
Oct 16, 20251,884.001,910.001,884.001,896.001,896.000.05%36,300
Oct 15, 20251,870.001,896.001,870.001,895.001,895.001.83%38,800
Oct 14, 20251,856.001,876.001,848.001,861.001,861.00-0.75%59,200
Oct 10, 20251,904.001,904.001,873.001,875.001,875.00-2.09%52,400
Oct 9, 20251,911.001,917.001,901.001,915.001,915.000.26%35,700
Oct 8, 20251,922.001,935.001,910.001,910.001,910.00-1.39%45,700