JSS Corporation 6074
TSE · Japan · Consumer Services
¥502.00-2.00 (-0.40%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥502.00 | -0.40% | ¥504.00 | ¥505.00 | ¥501.00 | 2.70K |
| 2026-10-01 | ¥504.00 | -0.79% | ¥508.00 | ¥508.00 | ¥504.00 | 600 |
| 2026-09-30 | ¥508.00 | +0.99% | ¥506.00 | ¥508.00 | ¥506.00 | 1.10K |
| 2026-09-29 | ¥503.00 | -2.33% | ¥513.00 | ¥513.00 | ¥500.00 | 121.80K |
| 2026-09-28 | ¥515.00 | -0.39% | ¥515.00 | ¥517.00 | ¥513.00 | 1.90K |
| 2026-09-25 | ¥517.00 | +0.58% | ¥514.00 | ¥517.00 | ¥513.00 | 3.60K |
| 2026-09-24 | ¥514.00 | 0.00% | ¥517.00 | ¥517.00 | ¥514.00 | 2.30K |
| 2026-09-18 | ¥514.00 | 0.00% | ¥514.00 | ¥514.00 | ¥514.00 | 300 |
| 2026-09-17 | ¥514.00 | -0.19% | ¥515.00 | ¥515.00 | ¥514.00 | 1.50K |
| 2026-09-16 | ¥515.00 | 0.00% | ¥515.00 | ¥515.00 | ¥515.00 | 1.30K |
| 2026-09-15 | ¥515.00 | -0.39% | ¥517.00 | ¥517.00 | ¥515.00 | 500 |
| 2026-09-14 | ¥517.00 | -0.39% | ¥515.00 | ¥517.00 | ¥515.00 | 800 |
| 2026-09-11 | ¥519.00 | +0.97% | ¥513.00 | ¥520.00 | ¥509.00 | 3.90K |
| 2026-09-10 | ¥514.00 | +0.39% | ¥516.00 | ¥516.00 | ¥512.00 | 1.30K |
| 2026-09-09 | ¥512.00 | -0.19% | ¥512.00 | ¥514.00 | ¥510.00 | 4.30K |
| 2026-09-08 | ¥513.00 | -1.35% | ¥518.00 | ¥518.00 | ¥510.00 | 11.00K |
| 2026-09-07 | ¥520.00 | +0.58% | ¥515.00 | ¥520.00 | ¥515.00 | 2.20K |
| 2026-09-04 | ¥517.00 | -0.58% | ¥520.00 | ¥520.00 | ¥512.00 | 3.10K |
| 2026-09-03 | ¥520.00 | -0.19% | ¥521.00 | ¥521.00 | ¥520.00 | 200 |
| 2026-09-02 | ¥521.00 | +1.36% | ¥514.00 | ¥521.00 | ¥514.00 | 2.20K |
| 2026-09-01 | ¥514.00 | -0.39% | ¥516.00 | ¥516.00 | ¥513.00 | 600 |
| 2026-08-31 | ¥516.00 | 0.00% | ¥516.00 | ¥516.00 | ¥512.00 | 4.30K |
| 2026-08-28 | ¥516.00 | -0.19% | ¥517.00 | ¥517.00 | ¥512.00 | 3.10K |
| 2026-08-27 | ¥517.00 | +0.39% | ¥515.00 | ¥517.00 | ¥515.00 | 2.80K |
| 2026-08-26 | ¥515.00 | +0.19% | ¥514.00 | ¥515.00 | ¥514.00 | 2.40K |
| 2026-08-25 | ¥514.00 | -0.96% | ¥519.00 | ¥519.00 | ¥513.00 | 3.60K |
| 2026-08-24 | ¥519.00 | 0.00% | ¥520.00 | ¥520.00 | ¥517.00 | 1.90K |
| 2026-08-21 | ¥519.00 | 0.00% | ¥519.00 | ¥519.00 | ¥519.00 | 100 |
| 2026-08-20 | ¥519.00 | 0.00% | ¥517.00 | ¥519.00 | ¥516.00 | 1.50K |
| 2026-08-19 | ¥519.00 | +0.39% | ¥516.00 | ¥519.00 | ¥515.00 | 2.70K |
| 2026-08-18 | ¥517.00 | -0.58% | ¥518.00 | ¥518.00 | ¥516.00 | 600 |
| 2026-08-17 | ¥520.00 | 0.00% | ¥517.00 | ¥520.00 | ¥517.00 | 4.10K |
| 2026-08-14 | ¥520.00 | +0.58% | ¥520.00 | ¥520.00 | ¥518.00 | 500 |
| 2026-08-13 | ¥517.00 | -1.34% | ¥514.00 | ¥523.00 | ¥514.00 | 6.60K |
| 2026-08-12 | ¥524.00 | +0.19% | ¥523.00 | ¥524.00 | ¥515.00 | 6.50K |
| 2026-08-10 | ¥523.00 | +0.58% | ¥521.00 | ¥523.00 | ¥515.00 | 8.20K |
| 2026-08-07 | ¥520.00 | 0.00% | ¥516.00 | ¥521.00 | ¥515.00 | 4.50K |
| 2026-08-06 | ¥520.00 | +0.97% | ¥515.00 | ¥521.00 | ¥515.00 | 9.10K |
| 2026-08-05 | ¥515.00 | -0.77% | ¥514.00 | ¥519.00 | ¥513.00 | 2.60K |
| 2026-08-04 | ¥519.00 | +1.17% | ¥519.00 | ¥519.00 | ¥519.00 | 1.30K |
| 2026-08-03 | ¥513.00 | -0.58% | ¥513.00 | ¥516.00 | ¥513.00 | 1.50K |
| 2026-07-31 | ¥516.00 | -0.96% | ¥521.00 | ¥521.00 | ¥516.00 | 1.20K |
| 2026-07-30 | ¥521.00 | +0.19% | ¥519.00 | ¥521.00 | ¥519.00 | 1.30K |
| 2026-07-29 | ¥520.00 | 0.00% | ¥520.00 | ¥520.00 | ¥520.00 | 100 |
| 2026-07-28 | ¥520.00 | 0.00% | ¥520.00 | ¥520.00 | ¥517.00 | 2.60K |
| 2026-07-27 | ¥520.00 | +1.36% | ¥513.00 | ¥523.00 | ¥513.00 | 1.10K |
| 2026-07-24 | ¥513.00 | +0.59% | ¥510.00 | ¥521.00 | ¥510.00 | 5.80K |
| 2026-07-23 | ¥510.00 | -1.35% | ¥515.00 | ¥515.00 | ¥510.00 | 5.00K |
| 2026-07-22 | ¥517.00 | +1.57% | ¥517.00 | ¥517.00 | ¥517.00 | 500 |
| 2026-07-21 | ¥509.00 | -1.74% | ¥518.00 | ¥521.00 | ¥509.00 | 5.80K |
| 2026-07-17 | ¥518.00 | +2.57% | ¥510.00 | ¥528.00 | ¥508.00 | 3.00K |
| 2026-07-16 | ¥505.00 | +0.40% | ¥508.00 | ¥508.00 | ¥505.00 | 300 |
| 2026-07-15 | ¥503.00 | -1.18% | ¥506.00 | ¥509.00 | ¥503.00 | 2.20K |
| 2026-07-14 | ¥509.00 | +2.41% | ¥506.00 | ¥509.00 | ¥504.00 | 3.00K |
| 2026-07-13 | ¥497.00 | -0.60% | ¥500.00 | ¥502.00 | ¥497.00 | 800 |
| 2026-07-10 | ¥500.00 | -0.60% | ¥503.00 | ¥503.00 | ¥499.00 | 1.30K |
| 2026-07-09 | ¥503.00 | +1.00% | ¥500.00 | ¥505.00 | ¥500.00 | 2.10K |
| 2026-07-08 | ¥498.00 | -1.19% | ¥505.00 | ¥505.00 | ¥498.00 | 4.40K |
| 2026-07-07 | ¥504.00 | 0.00% | ¥504.00 | ¥505.00 | ¥493.00 | 2.30K |
| 2026-07-06 | ¥504.00 | +1.41% | ¥498.00 | ¥510.00 | ¥498.00 | 3.00K |
| 2026-07-03 | ¥497.00 | +1.43% | ¥490.00 | ¥497.00 | ¥483.00 | 5.10K |
| 2026-07-02 | ¥490.00 | -0.20% | ¥502.00 | ¥502.00 | ¥481.00 | 3.40K |
| 2026-07-01 | ¥491.00 | -1.01% | ¥489.00 | ¥497.00 | ¥489.00 | 400 |
| 2026-06-30 | ¥496.00 | +1.43% | ¥499.00 | ¥499.00 | ¥495.00 | 5.80K |
| 2026-06-29 | ¥489.00 | +1.45% | ¥482.00 | ¥489.00 | ¥482.00 | 1.50K |
| 2026-06-26 | ¥482.00 | -0.62% | ¥480.00 | ¥482.00 | ¥480.00 | 2.40K |
| 2026-06-25 | ¥485.00 | +0.21% | ¥485.00 | ¥485.00 | ¥479.00 | 1.90K |
| 2026-06-24 | ¥484.00 | +1.04% | ¥479.00 | ¥485.00 | ¥479.00 | 600 |
| 2026-06-23 | ¥479.00 | -0.42% | ¥480.00 | ¥480.00 | ¥479.00 | 600 |
| 2026-06-22 | ¥481.00 | 0.00% | ¥484.00 | ¥484.00 | ¥481.00 | 300 |
| 2026-06-19 | ¥481.00 | -0.21% | ¥484.00 | ¥484.00 | ¥480.00 | 2.30K |
| 2026-06-18 | ¥482.00 | 0.00% | ¥482.00 | ¥482.00 | ¥482.00 | 400 |
| 2026-06-17 | ¥482.00 | +1.47% | ¥480.00 | ¥488.00 | ¥480.00 | 400 |
| 2026-06-16 | ¥475.00 | 0.00% | ¥475.00 | ¥475.00 | ¥475.00 | 1.60K |
| 2026-06-15 | ¥475.00 | -0.63% | ¥479.00 | ¥480.00 | ¥475.00 | 9.80K |
| 2026-06-12 | ¥478.00 | +1.06% | ¥473.00 | ¥479.00 | ¥470.00 | 5.30K |
| 2026-06-11 | ¥473.00 | -1.05% | ¥472.00 | ¥473.00 | ¥468.00 | 4.00K |
| 2026-06-10 | ¥478.00 | -0.42% | ¥482.00 | ¥482.00 | ¥475.00 | 3.00K |
| 2026-06-09 | ¥480.00 | 0.00% | ¥480.00 | ¥480.00 | ¥476.00 | 9.70K |
| 2026-06-08 | ¥480.00 | -0.62% | ¥476.00 | ¥480.00 | ¥476.00 | 1.00K |
| 2026-06-05 | ¥483.00 | 0.00% | ¥480.00 | ¥483.00 | ¥471.00 | 7.80K |
| 2026-06-04 | ¥483.00 | -1.02% | ¥482.00 | ¥483.00 | ¥482.00 | 2.50K |
| 2026-06-03 | ¥488.00 | -1.81% | ¥489.00 | ¥495.00 | ¥486.00 | 16.40K |
| 2026-06-02 | ¥497.00 | -0.40% | ¥499.00 | ¥499.00 | ¥497.00 | 2.70K |
| 2026-06-01 | ¥499.00 | +1.22% | ¥501.00 | ¥505.00 | ¥499.00 | 1.80K |
| 2026-05-29 | ¥493.00 | +0.41% | ¥487.00 | ¥499.00 | ¥487.00 | 1.60K |
| 2026-05-28 | ¥491.00 | +0.82% | ¥489.00 | ¥491.00 | ¥485.00 | 3.80K |
| 2026-05-27 | ¥487.00 | -0.61% | ¥487.00 | ¥487.00 | ¥485.00 | 1.30K |
| 2026-05-26 | ¥490.00 | +1.03% | ¥485.00 | ¥491.00 | ¥485.00 | 2.70K |
| 2026-05-25 | ¥485.00 | -2.81% | ¥499.00 | ¥499.00 | ¥483.00 | 4.30K |