Skip to main content
Joshin Corporation (TYO:8173)
Japan flag Japan · Delayed Price · Currency is JPY
2,890.00
+11.00 (0.38%)
Apr 28, 2026, 3:30 PM JST

Joshin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,880.002,890.002,857.002,890.002,890.000.38%84,300
Apr 27, 20262,883.002,902.002,843.002,879.002,879.00-0.79%163,900
Apr 24, 20262,882.002,941.002,871.002,902.002,902.000.69%117,100
Apr 23, 20262,820.002,882.002,811.002,882.002,882.001.77%122,400
Apr 22, 20262,825.002,855.002,820.002,832.002,832.00-0.39%77,300
Apr 21, 20262,830.002,848.002,809.002,843.002,843.000.39%100,700
Apr 20, 20262,900.002,903.002,832.002,832.002,832.00-1.87%49,400
Apr 17, 20262,889.002,900.002,868.002,886.002,886.000.38%57,200
Apr 16, 20262,873.002,894.002,865.002,875.002,875.000.07%104,700
Apr 15, 20262,898.002,906.002,866.002,873.002,873.000.31%64,000
Apr 14, 20262,927.002,928.002,851.002,864.002,864.00-2.19%81,600
Apr 13, 20263,000.003,010.002,922.002,928.002,928.00-2.01%75,000
Apr 10, 20262,969.003,005.002,951.002,988.002,988.00-0.20%110,000
Apr 9, 20263,020.003,045.002,994.002,994.002,994.00-0.17%67,500
Apr 8, 20262,993.003,030.002,985.002,999.002,999.000.37%134,000
Apr 7, 20262,947.002,988.002,947.002,988.002,988.001.39%82,400
Apr 6, 20262,912.002,963.002,912.002,947.002,947.001.62%91,900
Apr 3, 20262,910.002,931.002,893.002,900.002,900.00-0.28%63,600
Apr 2, 20262,860.002,910.002,858.002,908.002,908.001.36%99,200
Apr 1, 20262,850.002,878.002,842.002,869.002,869.001.77%103,200
Mar 31, 20262,837.002,860.002,819.002,819.002,819.00-0.60%92,200
Mar 30, 20262,784.002,851.002,779.002,836.002,836.00-2.91%348,300
Mar 27, 20262,908.002,942.002,898.002,921.002,871.001.00%464,300
Mar 26, 20262,844.002,902.002,840.002,892.002,842.501.54%331,400
Mar 25, 20262,824.002,852.002,824.002,848.002,799.252.08%244,400
Mar 24, 20262,761.002,790.002,739.002,790.002,742.242.76%177,400
Mar 23, 20262,757.002,757.002,709.002,715.002,668.53-1.91%309,900
Mar 19, 20262,792.002,792.002,767.002,768.002,720.62-1.32%130,600
Mar 18, 20262,817.002,820.002,795.002,805.002,756.990.14%83,000
Mar 17, 20262,792.002,815.002,774.002,801.002,753.051.01%147,600
Mar 16, 20262,779.002,791.002,763.002,773.002,725.53-0.29%164,700
Mar 13, 20262,775.002,798.002,773.002,781.002,733.40-0.22%141,200
Mar 12, 20262,803.002,807.002,770.002,787.002,739.29-0.68%162,700
Mar 11, 20262,821.002,836.002,801.002,806.002,757.97-0.14%95,500
Mar 10, 20262,809.002,821.002,788.002,810.002,761.901.33%215,800
Mar 9, 20262,770.002,789.002,742.002,773.002,725.53-1.67%117,400
Mar 6, 20262,826.002,829.002,799.002,820.002,771.73-0.49%153,400
Mar 5, 20262,840.002,871.002,818.002,834.002,785.491.11%98,000
Mar 4, 20262,800.002,807.002,740.002,803.002,755.02-0.57%229,300
Mar 3, 20262,873.002,873.002,819.002,819.002,770.75-2.39%109,800
Mar 2, 20262,840.002,897.002,830.002,888.002,838.561.62%130,000
Feb 27, 20262,828.002,852.002,817.002,842.002,793.350.78%74,800
Feb 26, 20262,845.002,845.002,819.002,820.002,771.73-0.42%81,900
Feb 25, 20262,850.002,850.002,809.002,832.002,783.52-0.18%64,400
Feb 24, 20262,800.002,845.002,792.002,837.002,788.441.32%83,700
Feb 20, 20262,805.002,807.002,778.002,800.002,752.07-0.71%85,700
Feb 19, 20262,809.002,820.002,792.002,820.002,771.730.71%76,300
Feb 18, 20262,780.002,810.002,769.002,800.002,752.071.23%87,200
Feb 17, 20262,762.002,780.002,755.002,766.002,718.650.14%25,400
Feb 16, 20262,779.002,779.002,750.002,762.002,714.72-0.43%36,800
Feb 13, 20262,808.002,817.002,756.002,774.002,726.52-0.89%58,600
Feb 12, 20262,757.002,801.002,753.002,799.002,751.091.52%89,000
Feb 10, 20262,753.002,775.002,740.002,757.002,709.810.40%56,800
Feb 9, 20262,755.002,755.002,726.002,746.002,699.000.51%58,600
Feb 6, 20262,723.002,736.002,715.002,732.002,685.24-0.04%40,400
Feb 5, 20262,749.002,756.002,721.002,733.002,686.220.74%58,000
Feb 4, 20262,700.002,735.002,700.002,713.002,666.560.67%78,300
Feb 3, 20262,758.002,761.002,669.002,695.002,648.87-1.61%129,800
Feb 2, 20262,749.002,771.002,736.002,739.002,692.12-0.22%72,700
Jan 30, 20262,710.002,750.002,698.002,745.002,698.011.44%90,400
Jan 29, 20262,686.002,706.002,664.002,706.002,659.680.78%81,400
Jan 28, 20262,690.002,709.002,671.002,685.002,639.04-0.78%107,100
Jan 27, 20262,693.002,710.002,673.002,706.002,659.680.52%92,700
Jan 26, 20262,709.002,718.002,690.002,692.002,645.92-0.96%54,200
Jan 23, 20262,711.002,722.002,704.002,718.002,671.470.22%35,000
Jan 22, 20262,716.002,723.002,701.002,712.002,665.580.48%36,200
Jan 21, 20262,726.002,726.002,678.002,699.002,652.80-1.03%65,900
Jan 20, 20262,726.002,738.002,716.002,727.002,680.32-0.18%31,900
Jan 19, 20262,737.002,747.002,726.002,732.002,685.240.11%39,200
Jan 16, 20262,721.002,730.002,700.002,729.002,682.29-0.04%42,100
Jan 15, 20262,740.002,742.002,724.002,730.002,683.27-0.62%61,100
Jan 14, 20262,700.002,767.002,700.002,747.002,699.981.82%79,000
Jan 13, 20262,719.002,719.002,685.002,698.002,651.820.15%82,900
Jan 9, 20262,700.002,714.002,687.002,694.002,647.890.26%48,200
Jan 8, 20262,705.002,714.002,681.002,687.002,641.01-0.85%59,200
Jan 7, 20262,700.002,727.002,694.002,710.002,663.610.18%55,600
Jan 6, 20262,703.002,723.002,696.002,705.002,658.70-0.04%55,400
Jan 5, 20262,712.002,717.002,681.002,706.002,659.68-0.26%56,000
Dec 30, 20252,690.002,713.002,681.002,713.002,666.56-0.07%59,000
Dec 29, 20252,724.002,724.002,685.002,715.002,668.53-58,900
Dec 26, 20252,697.002,723.002,691.002,715.002,668.531.34%48,400
Dec 25, 20252,673.002,686.002,668.002,679.002,633.140.22%16,400
Dec 24, 20252,656.002,689.002,655.002,673.002,627.25-0.19%29,700
Dec 23, 20252,649.002,683.002,643.002,678.002,632.161.44%31,600
Dec 22, 20252,655.002,655.002,626.002,640.002,594.81-0.56%36,700
Dec 19, 20252,650.002,665.002,642.002,655.002,609.55-0.52%72,900
Dec 18, 20252,641.002,670.002,640.002,669.002,623.311.52%32,100
Dec 17, 20252,655.002,655.002,629.002,629.002,584.00-0.53%21,900
Dec 16, 20252,666.002,678.002,643.002,643.002,597.76-0.86%44,900
Dec 15, 20252,656.002,666.002,635.002,666.002,620.361.37%53,500
Dec 12, 20252,625.002,638.002,617.002,630.002,584.981.00%47,700
Dec 11, 20252,632.002,632.002,604.002,604.002,559.43-0.76%39,900
Dec 10, 20252,638.002,648.002,611.002,624.002,579.08-0.49%35,600
Dec 9, 20252,652.002,666.002,631.002,637.002,591.86-0.86%40,900
Dec 8, 20252,625.002,660.002,625.002,660.002,614.471.41%47,400
Dec 5, 20252,630.002,644.002,616.002,623.002,578.10-0.30%38,000
Dec 4, 20252,620.002,643.002,613.002,631.002,585.960.42%42,300
Dec 3, 20252,611.002,638.002,606.002,620.002,575.15-55,000
Dec 2, 20252,668.002,668.002,620.002,620.002,575.15-1.98%39,800
Dec 1, 20252,725.002,725.002,662.002,673.002,627.25-1.62%51,000