Skip to main content
Joshin Denki Co., Ltd. (TYO:8173)
Japan flag Japan · Delayed Price · Currency is JPY
2,773.00
-47.00 (-1.67%)
At close: Mar 9, 2026

Joshin Denki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,770.002,789.002,742.002,773.002,773.00-1.67%117,400
Mar 6, 20262,826.002,829.002,799.002,820.002,820.00-0.49%153,400
Mar 5, 20262,840.002,871.002,818.002,834.002,834.001.11%98,000
Mar 4, 20262,800.002,807.002,740.002,803.002,803.00-0.57%229,300
Mar 3, 20262,873.002,873.002,819.002,819.002,819.00-2.39%109,800
Mar 2, 20262,840.002,897.002,830.002,888.002,888.001.62%130,000
Feb 27, 20262,828.002,852.002,817.002,842.002,842.000.78%74,800
Feb 26, 20262,845.002,845.002,819.002,820.002,820.00-0.42%81,900
Feb 25, 20262,850.002,850.002,809.002,832.002,832.00-0.18%64,400
Feb 24, 20262,800.002,845.002,792.002,837.002,837.001.32%83,700
Feb 20, 20262,805.002,807.002,778.002,800.002,800.00-0.71%85,700
Feb 19, 20262,809.002,820.002,792.002,820.002,820.000.71%76,300
Feb 18, 20262,780.002,810.002,769.002,800.002,800.001.23%87,200
Feb 17, 20262,762.002,780.002,755.002,766.002,766.000.14%25,400
Feb 16, 20262,779.002,779.002,750.002,762.002,762.00-0.43%36,800
Feb 13, 20262,808.002,817.002,756.002,774.002,774.00-0.89%58,600
Feb 12, 20262,757.002,801.002,753.002,799.002,799.001.52%89,000
Feb 10, 20262,753.002,775.002,740.002,757.002,757.000.40%56,800
Feb 9, 20262,755.002,755.002,726.002,746.002,746.000.51%58,600
Feb 6, 20262,723.002,736.002,715.002,732.002,732.00-0.04%40,400
Feb 5, 20262,749.002,756.002,721.002,733.002,733.000.74%58,000
Feb 4, 20262,700.002,735.002,700.002,713.002,713.000.67%78,300
Feb 3, 20262,758.002,761.002,669.002,695.002,695.00-1.61%129,800
Feb 2, 20262,749.002,771.002,736.002,739.002,739.00-0.22%72,700
Jan 30, 20262,710.002,750.002,698.002,745.002,745.001.44%90,400
Jan 29, 20262,686.002,706.002,664.002,706.002,706.000.78%81,400
Jan 28, 20262,690.002,709.002,671.002,685.002,685.00-0.78%107,100
Jan 27, 20262,693.002,710.002,673.002,706.002,706.000.52%92,700
Jan 26, 20262,709.002,718.002,690.002,692.002,692.00-0.96%54,200
Jan 23, 20262,711.002,722.002,704.002,718.002,718.000.22%35,000
Jan 22, 20262,716.002,723.002,701.002,712.002,712.000.48%36,200
Jan 21, 20262,726.002,726.002,678.002,699.002,699.00-1.03%65,900
Jan 20, 20262,726.002,738.002,716.002,727.002,727.00-0.18%31,900
Jan 19, 20262,737.002,747.002,726.002,732.002,732.000.11%39,200
Jan 16, 20262,721.002,730.002,700.002,729.002,729.00-0.04%42,100
Jan 15, 20262,740.002,742.002,724.002,730.002,730.00-0.62%61,100
Jan 14, 20262,700.002,767.002,700.002,747.002,747.001.82%79,000
Jan 13, 20262,719.002,719.002,685.002,698.002,698.000.15%82,900
Jan 9, 20262,700.002,714.002,687.002,694.002,694.000.26%48,200
Jan 8, 20262,705.002,714.002,681.002,687.002,687.00-0.85%59,200
Jan 7, 20262,700.002,727.002,694.002,710.002,710.000.18%55,600
Jan 6, 20262,703.002,723.002,696.002,705.002,705.00-0.04%55,400
Jan 5, 20262,712.002,717.002,681.002,706.002,706.00-0.26%56,000
Dec 30, 20252,690.002,713.002,681.002,713.002,713.00-0.07%59,000
Dec 29, 20252,724.002,724.002,685.002,715.002,715.00-58,900
Dec 26, 20252,697.002,723.002,691.002,715.002,715.001.34%48,400
Dec 25, 20252,673.002,686.002,668.002,679.002,679.000.22%16,400
Dec 24, 20252,656.002,689.002,655.002,673.002,673.00-0.19%29,700
Dec 23, 20252,649.002,683.002,643.002,678.002,678.001.44%31,600
Dec 22, 20252,655.002,655.002,626.002,640.002,640.00-0.56%36,700
Dec 19, 20252,650.002,665.002,642.002,655.002,655.00-0.52%72,900
Dec 18, 20252,641.002,670.002,640.002,669.002,669.001.52%32,100
Dec 17, 20252,655.002,655.002,629.002,629.002,629.00-0.53%21,900
Dec 16, 20252,666.002,678.002,643.002,643.002,643.00-0.86%44,900
Dec 15, 20252,656.002,666.002,635.002,666.002,666.001.37%53,500
Dec 12, 20252,625.002,638.002,617.002,630.002,630.001.00%47,700
Dec 11, 20252,632.002,632.002,604.002,604.002,604.00-0.76%39,900
Dec 10, 20252,638.002,648.002,611.002,624.002,624.00-0.49%35,600
Dec 9, 20252,652.002,666.002,631.002,637.002,637.00-0.86%40,900
Dec 8, 20252,625.002,660.002,625.002,660.002,660.001.41%47,400
Dec 5, 20252,630.002,644.002,616.002,623.002,623.00-0.30%38,000
Dec 4, 20252,620.002,643.002,613.002,631.002,631.000.42%42,300
Dec 3, 20252,611.002,638.002,606.002,620.002,620.00-55,000
Dec 2, 20252,668.002,668.002,620.002,620.002,620.00-1.98%39,800
Dec 1, 20252,725.002,725.002,662.002,673.002,673.00-1.62%51,000
Nov 28, 20252,709.002,726.002,709.002,717.002,717.000.67%83,300
Nov 27, 20252,666.002,700.002,661.002,699.002,699.001.43%78,400
Nov 26, 20252,659.002,677.002,567.002,661.002,661.000.76%119,100
Nov 25, 20252,657.002,658.002,627.002,641.002,641.00-1.16%39,200
Nov 21, 20252,592.002,672.002,592.002,672.002,672.003.05%82,000
Nov 20, 20252,600.002,608.002,574.002,593.002,593.00-0.12%42,000
Nov 19, 20252,572.002,610.002,572.002,596.002,596.000.74%43,000
Nov 18, 20252,580.002,618.002,573.002,577.002,577.00-0.50%49,200
Nov 17, 20252,587.002,600.002,562.002,590.002,590.00-0.04%59,800
Nov 14, 20252,593.002,612.002,582.002,591.002,591.00-0.08%43,400
Nov 13, 20252,612.002,616.002,593.002,593.002,593.00-0.58%34,100
Nov 12, 20252,592.002,635.002,588.002,608.002,608.000.77%52,900
Nov 11, 20252,595.002,595.002,548.002,588.002,588.00-0.27%53,000
Nov 10, 20252,611.002,619.002,580.002,595.002,595.00-0.38%46,600
Nov 7, 20252,580.002,605.002,566.002,605.002,605.000.62%61,300
Nov 6, 20252,566.002,595.002,563.002,589.002,589.001.77%69,300
Nov 5, 20252,596.002,623.002,534.002,544.002,544.00-2.83%92,900
Nov 4, 20252,642.002,720.002,589.002,618.002,618.00-2.02%143,400
Oct 31, 20252,672.002,672.002,640.002,672.002,672.00-73,700
Oct 30, 20252,655.002,684.002,655.002,672.002,672.000.15%209,700
Oct 29, 20252,712.002,728.002,662.002,668.002,668.00-2.27%90,800
Oct 28, 20252,740.002,746.002,712.002,730.002,730.00-0.22%103,700
Oct 27, 20252,720.002,738.002,700.002,736.002,736.000.92%81,900
Oct 24, 20252,755.002,755.002,697.002,711.002,711.00-1.53%66,300
Oct 23, 20252,708.002,762.002,694.002,753.002,753.002.08%146,600
Oct 22, 20252,683.002,709.002,663.002,697.002,697.000.97%114,400
Oct 21, 20252,651.002,685.002,648.002,671.002,671.000.79%111,500
Oct 20, 20252,680.002,680.002,612.002,650.002,650.00-0.19%62,800
Oct 17, 20252,634.002,681.002,600.002,655.002,655.001.22%134,800
Oct 16, 20252,643.002,677.002,583.002,623.002,623.000.34%165,200
Oct 15, 20252,554.002,617.002,548.002,614.002,614.003.61%117,400
Oct 14, 20252,498.002,528.002,486.002,523.002,523.000.64%115,500
Oct 10, 20252,494.002,514.002,482.002,507.002,507.00-0.83%84,900
Oct 9, 20252,517.002,532.002,491.002,528.002,528.000.56%66,200
Oct 8, 20252,535.002,554.002,513.002,514.002,514.00-0.67%59,100