J-Stream Inc. 4308
TSE · Japan · Technology Services
¥357.00-2.00 (-0.56%)
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 | ¥359.00 | +0.28% | ¥356.00 | ¥360.00 | ¥355.00 | 10.70K |
| 2026-09-30 | ¥358.00 | +0.56% | ¥356.00 | ¥358.00 | ¥355.00 | 14.80K |
| 2026-09-29 | ¥356.00 | -0.28% | ¥356.00 | ¥358.00 | ¥355.00 | 12.10K |
| 2026-09-28 | ¥357.00 | +0.28% | ¥356.00 | ¥359.00 | ¥356.00 | 16.30K |
| 2026-09-25 | ¥356.00 | -0.56% | ¥359.00 | ¥359.00 | ¥356.00 | 16.10K |
| 2026-09-24 | ¥358.00 | 0.00% | ¥358.00 | ¥360.00 | ¥357.00 | 15.90K |
| 2026-09-18 | ¥358.00 | +1.42% | ¥354.00 | ¥359.00 | ¥354.00 | 25.50K |
| 2026-09-17 | ¥353.00 | -0.28% | ¥353.00 | ¥355.00 | ¥353.00 | 10.50K |
| 2026-09-16 | ¥354.00 | 0.00% | ¥354.00 | ¥354.00 | ¥353.00 | 15.60K |
| 2026-09-15 | ¥354.00 | -0.28% | ¥356.00 | ¥356.00 | ¥354.00 | 4.90K |
| 2026-09-14 | ¥355.00 | +0.28% | ¥353.00 | ¥355.00 | ¥353.00 | 10.30K |
| 2026-09-11 | ¥354.00 | 0.00% | ¥354.00 | ¥354.00 | ¥351.00 | 12.30K |
| 2026-09-10 | ¥354.00 | 0.00% | ¥354.00 | ¥354.00 | ¥352.00 | 21.70K |
| 2026-09-09 | ¥354.00 | 0.00% | ¥353.00 | ¥356.00 | ¥352.00 | 26.00K |
| 2026-09-08 | ¥354.00 | -1.12% | ¥358.00 | ¥359.00 | ¥353.00 | 23.10K |
| 2026-09-07 | ¥358.00 | -0.28% | ¥360.00 | ¥361.00 | ¥355.00 | 23.00K |
| 2026-09-04 | ¥359.00 | +0.28% | ¥358.00 | ¥360.00 | ¥358.00 | 8.10K |
| 2026-09-03 | ¥358.00 | 0.00% | ¥358.00 | ¥359.00 | ¥356.00 | 9.80K |
| 2026-09-02 | ¥358.00 | -0.28% | ¥357.00 | ¥360.00 | ¥356.00 | 13.60K |
| 2026-09-01 | ¥359.00 | -0.28% | ¥360.00 | ¥360.00 | ¥358.00 | 12.00K |
| 2026-08-31 | ¥360.00 | -0.28% | ¥360.00 | ¥361.00 | ¥358.00 | 25.50K |
| 2026-08-28 | ¥361.00 | 0.00% | ¥363.00 | ¥363.00 | ¥360.00 | 19.60K |
| 2026-08-27 | ¥361.00 | +0.84% | ¥360.00 | ¥362.00 | ¥358.00 | 19.90K |
| 2026-08-26 | ¥358.00 | -1.10% | ¥365.00 | ¥365.00 | ¥354.00 | 41.40K |
| 2026-08-25 | ¥362.00 | +1.69% | ¥357.00 | ¥362.00 | ¥356.00 | 25.40K |
| 2026-08-24 | ¥356.00 | 0.00% | ¥356.00 | ¥356.00 | ¥354.00 | 26.10K |
| 2026-08-21 | ¥356.00 | +0.56% | ¥354.00 | ¥357.00 | ¥354.00 | 18.90K |
| 2026-08-20 | ¥354.00 | +0.57% | ¥353.00 | ¥356.00 | ¥353.00 | 9.60K |
| 2026-08-19 | ¥352.00 | -0.28% | ¥354.00 | ¥355.00 | ¥352.00 | 22.20K |
| 2026-08-18 | ¥353.00 | -0.84% | ¥356.00 | ¥356.00 | ¥353.00 | 19.70K |
| 2026-08-17 | ¥356.00 | +0.28% | ¥355.00 | ¥357.00 | ¥353.00 | 25.40K |
| 2026-08-14 | ¥355.00 | 0.00% | ¥355.00 | ¥356.00 | ¥354.00 | 26.30K |
| 2026-08-13 | ¥355.00 | 0.00% | ¥355.00 | ¥355.00 | ¥354.00 | 10.70K |
| 2026-08-12 | ¥355.00 | +0.28% | ¥354.00 | ¥355.00 | ¥352.00 | 18.30K |
| 2026-08-10 | ¥354.00 | 0.00% | ¥355.00 | ¥356.00 | ¥354.00 | 20.00K |
| 2026-08-07 | ¥354.00 | -0.28% | ¥357.00 | ¥357.00 | ¥353.00 | 13.50K |
| 2026-08-06 | ¥355.00 | 0.00% | ¥355.00 | ¥355.00 | ¥354.00 | 14.60K |
| 2026-08-05 | ¥355.00 | +0.28% | ¥355.00 | ¥357.00 | ¥354.00 | 32.60K |
| 2026-08-04 | ¥354.00 | -0.84% | ¥356.00 | ¥356.00 | ¥354.00 | 14.80K |
| 2026-08-03 | ¥357.00 | +0.28% | ¥357.00 | ¥357.00 | ¥352.00 | 37.10K |
| 2026-07-31 | ¥356.00 | -0.56% | ¥366.00 | ¥368.00 | ¥354.00 | 94.20K |
| 2026-07-30 | ¥358.00 | +1.99% | ¥353.00 | ¥360.00 | ¥353.00 | 50.80K |
| 2026-07-29 | ¥351.00 | -0.57% | ¥353.00 | ¥354.00 | ¥351.00 | 80.60K |
| 2026-07-28 | ¥353.00 | -1.40% | ¥359.00 | ¥359.00 | ¥352.00 | 47.70K |
| 2026-07-27 | ¥358.00 | -0.28% | ¥355.00 | ¥363.00 | ¥353.00 | 67.70K |
| 2026-07-24 | ¥359.00 | -2.18% | ¥361.00 | ¥364.00 | ¥359.00 | 66.00K |
| 2026-07-23 | ¥367.00 | +3.09% | ¥357.00 | ¥370.00 | ¥355.00 | 175.10K |
| 2026-07-22 | ¥356.00 | +1.14% | ¥352.00 | ¥356.00 | ¥350.00 | 35.20K |
| 2026-07-21 | ¥352.00 | +0.57% | ¥352.00 | ¥353.00 | ¥348.00 | 24.80K |
| 2026-07-17 | ¥350.00 | -2.51% | ¥355.00 | ¥357.00 | ¥349.00 | 40.50K |
| 2026-07-16 | ¥359.00 | +1.13% | ¥355.00 | ¥359.00 | ¥354.00 | 31.30K |
| 2026-07-15 | ¥355.00 | 0.00% | ¥355.00 | ¥356.00 | ¥353.00 | 12.20K |
| 2026-07-14 | ¥355.00 | +0.28% | ¥354.00 | ¥356.00 | ¥352.00 | 7.80K |
| 2026-07-13 | ¥354.00 | +0.28% | ¥356.00 | ¥356.00 | ¥351.00 | 12.60K |
| 2026-07-10 | ¥353.00 | -0.56% | ¥355.00 | ¥356.00 | ¥353.00 | 9.60K |
| 2026-07-09 | ¥355.00 | -0.28% | ¥353.00 | ¥356.00 | ¥353.00 | 12.50K |
| 2026-07-08 | ¥356.00 | +0.28% | ¥353.00 | ¥357.00 | ¥353.00 | 19.10K |
| 2026-07-07 | ¥355.00 | -0.84% | ¥358.00 | ¥358.00 | ¥350.00 | 28.50K |
| 2026-07-06 | ¥358.00 | +0.85% | ¥356.00 | ¥360.00 | ¥353.00 | 22.20K |
| 2026-07-03 | ¥355.00 | +1.72% | ¥351.00 | ¥355.00 | ¥346.00 | 24.70K |
| 2026-07-02 | ¥349.00 | -1.13% | ¥353.00 | ¥355.00 | ¥347.00 | 41.30K |
| 2026-07-01 | ¥353.00 | -0.84% | ¥356.00 | ¥356.00 | ¥352.00 | 14.20K |
| 2026-06-30 | ¥356.00 | -0.28% | ¥360.00 | ¥361.00 | ¥356.00 | 11.40K |
| 2026-06-29 | ¥357.00 | +0.85% | ¥362.00 | ¥362.00 | ¥355.00 | 25.30K |
| 2026-06-26 | ¥354.00 | +0.28% | ¥353.00 | ¥354.00 | ¥350.00 | 13.10K |
| 2026-06-25 | ¥353.00 | +2.62% | ¥350.00 | ¥357.00 | ¥349.00 | 39.90K |
| 2026-06-24 | ¥344.00 | +0.29% | ¥343.00 | ¥345.00 | ¥343.00 | 100.70K |
| 2026-06-23 | ¥343.00 | -0.29% | ¥344.00 | ¥344.00 | ¥341.00 | 17.30K |
| 2026-06-22 | ¥344.00 | -0.29% | ¥346.00 | ¥347.00 | ¥342.00 | 30.50K |
| 2026-06-19 | ¥345.00 | -0.86% | ¥348.00 | ¥348.00 | ¥345.00 | 14.00K |
| 2026-06-18 | ¥348.00 | -0.57% | ¥347.00 | ¥350.00 | ¥345.00 | 20.10K |
| 2026-06-17 | ¥350.00 | +2.04% | ¥343.00 | ¥352.00 | ¥342.00 | 32.40K |
| 2026-06-16 | ¥343.00 | -0.58% | ¥346.00 | ¥346.00 | ¥342.00 | 15.60K |
| 2026-06-15 | ¥345.00 | +0.58% | ¥346.00 | ¥346.00 | ¥344.00 | 12.60K |
| 2026-06-12 | ¥343.00 | -0.58% | ¥345.00 | ¥346.00 | ¥343.00 | 18.60K |
| 2026-06-11 | ¥345.00 | 0.00% | ¥345.00 | ¥345.00 | ¥342.00 | 34.50K |
| 2026-06-10 | ¥345.00 | -1.15% | ¥350.00 | ¥350.00 | ¥344.00 | 20.90K |
| 2026-06-09 | ¥349.00 | +0.87% | ¥345.00 | ¥349.00 | ¥344.00 | 14.70K |
| 2026-06-08 | ¥346.00 | -1.42% | ¥346.00 | ¥349.00 | ¥343.00 | 32.80K |
| 2026-06-05 | ¥351.00 | +1.74% | ¥345.00 | ¥353.00 | ¥345.00 | 36.70K |
| 2026-06-04 | ¥345.00 | +0.29% | ¥347.00 | ¥348.00 | ¥344.00 | 21.50K |
| 2026-06-03 | ¥344.00 | -0.86% | ¥346.00 | ¥346.00 | ¥344.00 | 21.80K |
| 2026-06-02 | ¥347.00 | -0.86% | ¥350.00 | ¥350.00 | ¥345.00 | 24.10K |
| 2026-06-01 | ¥350.00 | -1.41% | ¥355.00 | ¥355.00 | ¥347.00 | 46.50K |
| 2026-05-29 | ¥355.00 | +0.57% | ¥352.00 | ¥357.00 | ¥352.00 | 11.50K |
| 2026-05-28 | ¥353.00 | -0.28% | ¥355.00 | ¥358.00 | ¥352.00 | 25.60K |
| 2026-05-27 | ¥354.00 | +0.85% | ¥352.00 | ¥357.00 | ¥352.00 | 19.70K |
| 2026-05-26 | ¥351.00 | -0.28% | ¥353.00 | ¥355.00 | ¥351.00 | 23.90K |
| 2026-05-25 | ¥352.00 | -0.85% | ¥355.00 | ¥355.00 | ¥349.00 | 47.80K |
| 2026-05-22 | ¥355.00 | 0.00% | ¥355.00 | ¥355.00 | ¥352.00 | 11.50K |