Skip to main content
JSP Corporation (TYO:7942)
Japan flag Japan · Delayed Price · Currency is JPY
2,358.00
+27.00 (1.16%)
Apr 28, 2026, 3:30 PM JST

JSP Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,323.002,358.002,315.002,358.002,358.001.16%185,900
Apr 27, 20262,344.002,349.002,317.002,331.002,331.00-0.09%64,300
Apr 24, 20262,335.002,343.002,300.002,333.002,333.00-0.68%66,400
Apr 23, 20262,347.002,357.002,321.002,349.002,349.00-0.42%56,400
Apr 22, 20262,403.002,408.002,356.002,359.002,359.00-2.32%44,100
Apr 21, 20262,429.002,437.002,409.002,415.002,415.00-0.41%44,100
Apr 20, 20262,458.002,458.002,405.002,425.002,425.00-0.37%43,800
Apr 17, 20262,455.002,462.002,434.002,434.002,434.00-1.54%35,800
Apr 16, 20262,480.002,501.002,471.002,472.002,472.000.53%57,300
Apr 15, 20262,480.002,506.002,442.002,459.002,459.00-59,300
Apr 14, 20262,460.002,480.002,447.002,459.002,459.000.57%56,800
Apr 13, 20262,471.002,484.002,437.002,445.002,445.00-0.65%58,700
Apr 10, 20262,451.002,481.002,441.002,461.002,461.001.69%91,500
Apr 9, 20262,417.002,436.002,375.002,420.002,420.000.25%111,500
Apr 8, 20262,379.002,417.002,343.002,414.002,414.003.65%108,400
Apr 7, 20262,282.002,329.002,272.002,329.002,329.002.60%93,800
Apr 6, 20262,293.002,294.002,259.002,270.002,270.00-1.00%57,200
Apr 3, 20262,301.002,322.002,285.002,293.002,293.00-0.82%72,900
Apr 2, 20262,348.002,361.002,293.002,312.002,312.00-1.32%87,500
Apr 1, 20262,325.002,343.002,300.002,343.002,343.002.99%96,300
Mar 31, 20262,264.002,308.002,251.002,275.002,275.00-1.69%114,700
Mar 30, 20262,259.002,317.002,249.002,314.002,314.00-3.78%161,200
Mar 27, 20262,380.002,409.002,367.002,405.002,355.000.38%150,700
Mar 26, 20262,407.002,418.002,369.002,396.002,346.19-0.79%91,400
Mar 25, 20262,448.002,451.002,406.002,415.002,364.791.81%95,900
Mar 24, 20262,372.002,379.002,340.002,372.002,322.692.15%88,900
Mar 23, 20262,344.002,344.002,297.002,322.002,273.73-4.72%155,300
Mar 19, 20262,474.002,474.002,408.002,437.002,386.33-3.45%137,700
Mar 18, 20262,500.002,524.002,490.002,524.002,471.532.81%58,700
Mar 17, 20262,445.002,483.002,432.002,455.002,403.960.70%46,900
Mar 16, 20262,441.002,477.002,428.002,438.002,387.31-0.12%83,200
Mar 13, 20262,453.002,496.002,441.002,441.002,390.25-2.20%56,100
Mar 12, 20262,541.002,547.002,472.002,496.002,444.11-3.67%83,000
Mar 11, 20262,576.002,618.002,558.002,591.002,537.132.57%77,000
Mar 10, 20262,539.002,552.002,496.002,526.002,473.483.57%117,300
Mar 9, 20262,456.002,500.002,325.002,439.002,388.29-4.58%340,800
Mar 6, 20262,520.002,563.002,500.002,556.002,502.86-0.54%66,100
Mar 5, 20262,638.002,687.002,546.002,570.002,516.571.98%224,700
Mar 4, 20262,572.002,578.002,481.002,520.002,467.61-3.19%122,300
Mar 3, 20262,798.002,840.002,575.002,603.002,548.88-5.79%481,900
Mar 2, 20262,881.002,881.002,724.002,763.002,705.56-5.25%815,900
Feb 27, 20262,826.002,934.002,826.002,916.002,855.383.04%66,700
Feb 26, 20262,837.002,850.002,815.002,830.002,771.160.28%44,200
Feb 25, 20262,844.002,855.002,815.002,822.002,763.33-0.67%42,200
Feb 24, 20262,785.002,854.002,753.002,841.002,781.942.05%35,500
Feb 20, 20262,819.002,831.002,784.002,784.002,726.12-2.49%27,500
Feb 19, 20262,825.002,863.002,802.002,855.002,795.640.92%54,200
Feb 18, 20262,863.002,881.002,827.002,829.002,770.19-1.19%38,000
Feb 17, 20262,836.002,888.002,824.002,863.002,803.480.63%67,400
Feb 16, 20262,793.002,853.002,782.002,845.002,785.851.86%83,800
Feb 13, 20262,840.002,850.002,766.002,793.002,734.93-2.03%34,600
Feb 12, 20262,770.002,864.002,770.002,851.002,791.732.96%58,100
Feb 10, 20262,781.002,787.002,758.002,769.002,711.43-0.36%30,800
Feb 9, 20262,783.002,793.002,750.002,779.002,721.221.65%62,900
Feb 6, 20262,664.002,744.002,660.002,734.002,677.161.71%54,500
Feb 5, 20262,680.002,736.002,650.002,688.002,632.121.43%54,400
Feb 4, 20262,641.002,673.002,611.002,650.002,594.910.34%43,900
Feb 3, 20262,590.002,651.002,585.002,641.002,586.092.25%70,700
Feb 2, 20262,681.002,732.002,583.002,583.002,529.305.99%149,700
Jan 30, 20262,449.002,462.002,416.002,437.002,386.33-0.81%55,400
Jan 29, 20262,470.002,472.002,447.002,457.002,405.92-0.97%42,000
Jan 28, 20262,500.002,507.002,472.002,481.002,429.42-0.80%73,000
Jan 27, 20262,485.002,536.002,482.002,501.002,449.000.04%34,900
Jan 26, 20262,540.002,549.002,470.002,500.002,448.02-2.95%77,400
Jan 23, 20262,568.002,598.002,535.002,576.002,522.440.63%60,300
Jan 22, 20262,500.002,564.002,500.002,560.002,506.782.40%34,900
Jan 21, 20262,490.002,535.002,484.002,500.002,448.02-0.83%47,300
Jan 20, 20262,514.002,540.002,499.002,521.002,468.59-0.59%44,900
Jan 19, 20262,527.002,546.002,495.002,536.002,483.280.36%41,800
Jan 16, 20262,533.002,541.002,475.002,527.002,474.46-0.24%43,000
Jan 15, 20262,532.002,549.002,532.002,533.002,480.34-0.35%41,200
Jan 14, 20262,550.002,561.002,535.002,542.002,489.15-0.27%41,900
Jan 13, 20262,539.002,569.002,532.002,549.002,496.010.63%35,500
Jan 9, 20262,491.002,543.002,491.002,533.002,480.341.16%65,800
Jan 8, 20262,499.002,530.002,499.002,504.002,451.94-0.36%27,200
Jan 7, 20262,470.002,526.002,466.002,513.002,460.751.74%53,200
Jan 6, 20262,471.002,498.002,470.002,470.002,418.650.12%37,800
Jan 5, 20262,440.002,477.002,440.002,467.002,415.710.82%58,500
Dec 30, 20252,461.002,472.002,441.002,447.002,396.13-0.69%81,300
Dec 29, 20252,425.002,465.002,422.002,464.002,412.771.73%43,800
Dec 26, 20252,426.002,437.002,408.002,422.002,371.650.04%34,300
Dec 25, 20252,435.002,437.002,397.002,421.002,370.670.04%36,800
Dec 24, 20252,425.002,449.002,403.002,420.002,369.690.12%41,800
Dec 23, 20252,349.002,420.002,342.002,417.002,366.753.16%91,600
Dec 22, 20252,353.002,354.002,331.002,343.002,294.29-0.38%27,600
Dec 19, 20252,341.002,367.002,331.002,352.002,303.100.04%48,300
Dec 18, 20252,340.002,362.002,327.002,351.002,302.120.47%47,500
Dec 17, 20252,363.002,363.002,335.002,340.002,291.35-0.55%40,300
Dec 16, 20252,361.002,369.002,340.002,353.002,304.08-0.34%50,800
Dec 15, 20252,343.002,365.002,332.002,361.002,311.910.64%68,200
Dec 12, 20252,355.002,360.002,327.002,346.002,297.230.56%70,600
Dec 11, 20252,347.002,348.002,310.002,333.002,284.50-0.55%63,800
Dec 10, 20252,354.002,379.002,327.002,346.002,297.23-0.26%109,300
Dec 9, 20252,355.002,373.002,335.002,352.002,303.10-0.13%131,600
Dec 8, 20252,321.002,360.002,321.002,355.002,306.041.46%71,000
Dec 5, 20252,315.002,335.002,305.002,321.002,272.75-0.47%78,200
Dec 4, 20252,312.002,347.002,309.002,332.002,283.520.09%79,600
Dec 3, 20252,320.002,341.002,314.002,330.002,281.560.22%89,400
Dec 2, 20252,324.002,339.002,290.002,325.002,276.66-0.17%124,600
Dec 1, 20252,352.002,355.002,314.002,329.002,280.58-1.10%46,600