JSH Co.,Ltd. 150A
TSE · Japan · Commercial Services
¥716.00-18.00 (-2.45%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥716.00 | -2.45% | ¥734.00 | ¥734.00 | ¥710.00 | 75.80K |
| 2026-09-30 | ¥734.00 | +2.80% | ¥714.00 | ¥741.00 | ¥706.00 | 90.40K |
| 2026-09-29 | ¥714.00 | +1.85% | ¥710.00 | ¥733.00 | ¥695.00 | 264.30K |
| 2026-09-28 | ¥701.00 | -11.71% | ¥793.00 | ¥793.00 | ¥700.00 | 564.20K |
| 2026-09-25 | ¥794.00 | +0.38% | ¥785.00 | ¥805.00 | ¥766.00 | 170.50K |
| 2026-09-24 | ¥791.00 | -3.89% | ¥823.00 | ¥842.00 | ¥783.00 | 133.80K |
| 2026-09-18 | ¥823.00 | -3.74% | ¥840.00 | ¥841.00 | ¥802.00 | 199.10K |
| 2026-09-17 | ¥855.00 | +1.66% | ¥840.00 | ¥879.00 | ¥825.00 | 340.30K |
| 2026-09-16 | ¥841.00 | +6.46% | ¥782.00 | ¥880.00 | ¥773.00 | 452.40K |
| 2026-09-15 | ¥790.00 | +2.20% | ¥783.00 | ¥798.00 | ¥763.00 | 110.70K |
| 2026-09-14 | ¥773.00 | -0.77% | ¥780.00 | ¥795.00 | ¥747.00 | 115.80K |
| 2026-09-11 | ¥779.00 | -0.76% | ¥770.00 | ¥796.00 | ¥754.00 | 208.80K |
| 2026-09-10 | ¥785.00 | +11.19% | ¥697.00 | ¥803.00 | ¥696.00 | 661.40K |
| 2026-09-09 | ¥706.00 | -0.14% | ¥707.00 | ¥721.00 | ¥682.00 | 364.90K |
| 2026-09-08 | ¥707.00 | -4.85% | ¥743.00 | ¥753.00 | ¥697.00 | 256.20K |
| 2026-09-07 | ¥743.00 | -3.88% | ¥777.00 | ¥787.00 | ¥735.00 | 230.40K |
| 2026-09-04 | ¥773.00 | +0.65% | ¥780.00 | ¥799.00 | ¥758.00 | 202.60K |
| 2026-09-03 | ¥768.00 | +3.64% | ¥739.00 | ¥784.00 | ¥726.00 | 333.50K |
| 2026-09-02 | ¥741.00 | -7.03% | ¥790.00 | ¥790.00 | ¥691.00 | 534.30K |
| 2026-09-01 | ¥797.00 | -0.99% | ¥786.00 | ¥858.00 | ¥769.00 | 522.20K |
| 2026-08-31 | ¥805.00 | +5.23% | ¥780.00 | ¥807.00 | ¥761.00 | 184.70K |
| 2026-08-28 | ¥765.00 | +3.24% | ¥747.00 | ¥790.00 | ¥738.00 | 236.60K |
| 2026-08-27 | ¥741.00 | -3.14% | ¥760.00 | ¥769.00 | ¥733.00 | 137.70K |
| 2026-08-26 | ¥765.00 | +5.66% | ¥726.00 | ¥770.00 | ¥724.00 | 253.00K |
| 2026-08-25 | ¥724.00 | -3.72% | ¥767.00 | ¥782.00 | ¥716.00 | 308.10K |
| 2026-08-24 | ¥752.00 | +0.80% | ¥736.00 | ¥758.00 | ¥685.00 | 536.10K |
| 2026-08-21 | ¥746.00 | -6.87% | ¥787.00 | ¥788.00 | ¥728.00 | 636.80K |
| 2026-08-20 | ¥801.00 | +10.64% | ¥732.00 | ¥822.00 | ¥707.00 | 1.58M |
| 2026-08-19 | ¥724.00 | -5.24% | ¥750.00 | ¥798.00 | ¥703.00 | 1.35M |
| 2026-08-18 | ¥764.00 | +15.06% | ¥654.00 | ¥764.00 | ¥636.00 | 1.81M |
| 2026-08-17 | ¥664.00 | +7.27% | ¥629.00 | ¥689.00 | ¥610.00 | 2.29M |
| 2026-08-14 | ¥619.00 | +19.27% | ¥619.00 | ¥619.00 | ¥619.00 | 20.60K |
| 2026-08-13 | ¥519.00 | +3.59% | ¥509.00 | ¥523.00 | ¥491.00 | 265.80K |
| 2026-08-12 | ¥501.00 | +1.83% | ¥492.00 | ¥509.00 | ¥483.00 | 143.90K |
| 2026-08-10 | ¥492.00 | +4.02% | ¥473.00 | ¥500.00 | ¥473.00 | 135.70K |
| 2026-08-07 | ¥473.00 | +2.60% | ¥464.00 | ¥481.00 | ¥461.00 | 101.10K |
| 2026-08-06 | ¥461.00 | -8.53% | ¥490.00 | ¥501.00 | ¥455.00 | 243.60K |
| 2026-08-05 | ¥504.00 | +6.55% | ¥475.00 | ¥518.00 | ¥475.00 | 286.40K |
| 2026-08-04 | ¥473.00 | +2.38% | ¥481.00 | ¥509.00 | ¥455.00 | 597.10K |
| 2026-08-03 | ¥462.00 | +8.71% | ¥443.00 | ¥475.00 | ¥427.00 | 472.50K |
| 2026-07-31 | ¥425.00 | -4.92% | ¥462.00 | ¥482.00 | ¥425.00 | 508.90K |
| 2026-07-30 | ¥447.00 | -1.54% | ¥448.00 | ¥468.00 | ¥437.00 | 421.50K |
| 2026-07-29 | ¥454.00 | +1.57% | ¥451.00 | ¥478.00 | ¥445.00 | 753.90K |
| 2026-07-28 | ¥447.00 | -16.76% | ¥527.00 | ¥585.00 | ¥437.00 | 2.38M |
| 2026-07-27 | ¥537.00 | -3.42% | ¥546.00 | ¥550.00 | ¥485.00 | 757.50K |
| 2026-07-24 | ¥556.00 | -15.24% | ¥621.00 | ¥629.00 | ¥556.00 | 900.90K |
| 2026-07-23 | ¥656.00 | -5.88% | ¥663.00 | ¥677.00 | ¥623.00 | 909.30K |
| 2026-07-22 | ¥697.00 | +1.75% | ¥647.00 | ¥697.00 | ¥605.00 | 2.21M |
| 2026-07-21 | ¥685.00 | +26.38% | ¥492.00 | ¥685.00 | ¥490.00 | 3.96M |
| 2026-07-17 | ¥542.00 | +17.32% | ¥542.00 | ¥542.00 | ¥542.00 | 391.50K |
| 2026-07-16 | ¥462.00 | +20.94% | ¥462.00 | ¥462.00 | ¥462.00 | 5.10K |
| 2026-07-15 | ¥382.00 | +1.60% | ¥371.00 | ¥390.00 | ¥371.00 | 2.50K |
| 2026-07-14 | ¥376.00 | +1.35% | ¥376.00 | ¥376.00 | ¥376.00 | 1.50K |
| 2026-07-13 | ¥371.00 | +3.06% | ¥360.00 | ¥371.00 | ¥360.00 | 500 |
| 2026-07-10 | ¥360.00 | +0.56% | ¥365.00 | ¥366.00 | ¥357.00 | 800 |
| 2026-07-09 | ¥358.00 | -0.83% | ¥355.00 | ¥361.00 | ¥354.00 | 4.90K |
| 2026-07-08 | ¥361.00 | +1.98% | ¥378.00 | ¥390.00 | ¥353.00 | 21.60K |
| 2026-07-07 | ¥354.00 | -0.84% | ¥356.00 | ¥356.00 | ¥354.00 | 700 |
| 2026-07-06 | ¥357.00 | 0.00% | ¥365.00 | ¥365.00 | ¥357.00 | 2.40K |
| 2026-07-03 | ¥357.00 | +0.28% | ¥356.00 | ¥364.00 | ¥356.00 | 1.40K |
| 2026-07-02 | ¥356.00 | -0.56% | ¥350.00 | ¥374.00 | ¥350.00 | 10.40K |
| 2026-07-01 | ¥358.00 | +2.29% | ¥350.00 | ¥358.00 | ¥350.00 | 500 |
| 2026-06-30 | ¥350.00 | -0.28% | ¥351.00 | ¥351.00 | ¥350.00 | 11.10K |
| 2026-06-29 | ¥351.00 | +2.33% | ¥348.00 | ¥356.00 | ¥348.00 | 900 |
| 2026-06-26 | ¥343.00 | +0.88% | ¥340.00 | ¥348.00 | ¥340.00 | 500 |
| 2026-06-25 | ¥340.00 | 0.00% | ¥340.00 | ¥340.00 | ¥340.00 | 700 |
| 2026-06-24 | ¥340.00 | 0.00% | ¥340.00 | ¥342.00 | ¥339.00 | 800 |
| 2026-06-23 | ¥340.00 | -0.58% | ¥342.00 | ¥348.00 | ¥339.00 | 1.70K |
| 2026-06-22 | ¥342.00 | 0.00% | ¥341.00 | ¥345.00 | ¥340.00 | 1.20K |
| 2026-06-19 | ¥342.00 | -2.84% | ¥352.00 | ¥352.00 | ¥340.00 | 1.70K |
| 2026-06-18 | ¥352.00 | 0.00% | ¥356.00 | ¥356.00 | ¥331.00 | 3.80K |
| 2026-06-17 | ¥352.00 | +0.86% | ¥349.00 | ¥352.00 | ¥349.00 | 700 |
| 2026-06-16 | ¥349.00 | +2.65% | ¥339.00 | ¥350.00 | ¥329.00 | 5.70K |
| 2026-06-15 | ¥340.00 | +1.19% | ¥337.00 | ¥343.00 | ¥337.00 | 1.70K |
| 2026-06-12 | ¥336.00 | 0.00% | ¥336.00 | ¥336.00 | ¥333.00 | 1.50K |
| 2026-06-11 | ¥336.00 | -0.30% | ¥342.00 | ¥342.00 | ¥335.00 | 2.40K |
| 2026-06-10 | ¥337.00 | -0.30% | ¥336.00 | ¥337.00 | ¥336.00 | 600 |
| 2026-06-09 | ¥338.00 | -0.88% | ¥345.00 | ¥345.00 | ¥338.00 | 2.50K |
| 2026-06-08 | ¥341.00 | -2.01% | ¥351.00 | ¥351.00 | ¥336.00 | 4.60K |
| 2026-06-05 | ¥348.00 | -2.25% | ¥348.00 | ¥353.00 | ¥348.00 | 2.90K |
| 2026-06-04 | ¥356.00 | +1.14% | ¥350.00 | ¥356.00 | ¥350.00 | 1.20K |
| 2026-06-03 | ¥352.00 | -0.28% | ¥352.00 | ¥355.00 | ¥351.00 | 7.20K |
| 2026-06-02 | ¥353.00 | -1.12% | ¥357.00 | ¥357.00 | ¥353.00 | 1.80K |
| 2026-06-01 | ¥357.00 | -2.19% | ¥365.00 | ¥365.00 | ¥357.00 | 2.10K |
| 2026-05-29 | ¥365.00 | +1.96% | ¥361.00 | ¥366.00 | ¥357.00 | 2.80K |
| 2026-05-28 | ¥358.00 | 0.00% | ¥358.00 | ¥359.00 | ¥358.00 | 900 |
| 2026-05-27 | ¥358.00 | -3.24% | ¥370.00 | ¥371.00 | ¥358.00 | 5.00K |
| 2026-05-26 | ¥370.00 | -2.12% | ¥363.00 | ¥371.00 | ¥362.00 | 4.90K |
| 2026-05-25 | ¥378.00 | +1.34% | ¥378.00 | ¥378.00 | ¥378.00 | 1.10K |
| 2026-05-22 | ¥373.00 | 0.00% | ¥373.00 | ¥375.00 | ¥373.00 | 1.60K |