JSP Corporation 7942
TSE · Japan · Process Industries
¥2,955.00-60.00 (-1.99%)
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 | ¥2,955.00 | -1.99% | ¥2,993.00 | ¥3,005.00 | ¥2,951.00 | 26.60K |
| 2026-10-01 | ¥3,015.00 | +0.33% | ¥2,994.00 | ¥3,025.00 | ¥2,967.00 | 33.60K |
| 2026-09-30 | ¥3,005.00 | +0.70% | ¥3,005.00 | ¥3,030.00 | ¥2,980.00 | 42.00K |
| 2026-09-29 | ¥2,984.00 | -1.36% | ¥2,960.00 | ¥2,997.00 | ¥2,944.00 | 70.00K |
| 2026-09-28 | ¥3,025.00 | -0.33% | ¥3,045.00 | ¥3,060.00 | ¥3,015.00 | 113.40K |
| 2026-09-25 | ¥3,035.00 | +0.83% | ¥3,030.00 | ¥3,060.00 | ¥3,025.00 | 71.00K |
| 2026-09-24 | ¥3,010.00 | +1.45% | ¥2,967.00 | ¥3,025.00 | ¥2,967.00 | 58.40K |
| 2026-09-18 | ¥2,967.00 | -2.08% | ¥3,030.00 | ¥3,030.00 | ¥2,952.00 | 68.40K |
| 2026-09-17 | ¥3,030.00 | +2.71% | ¥2,970.00 | ¥3,045.00 | ¥2,970.00 | 68.80K |
| 2026-09-16 | ¥2,950.00 | +2.01% | ¥2,912.00 | ¥2,958.00 | ¥2,912.00 | 39.00K |
| 2026-09-15 | ¥2,892.00 | +1.44% | ¥2,860.00 | ¥2,912.00 | ¥2,845.00 | 52.80K |
| 2026-09-14 | ¥2,851.00 | 0.00% | ¥2,851.00 | ¥2,864.00 | ¥2,824.00 | 37.10K |
| 2026-09-11 | ¥2,851.00 | -0.45% | ¥2,804.00 | ¥2,864.00 | ¥2,789.00 | 58.10K |
| 2026-09-10 | ¥2,864.00 | -0.17% | ¥2,866.00 | ¥2,866.00 | ¥2,829.00 | 42.20K |
| 2026-09-09 | ¥2,869.00 | +1.85% | ¥2,810.00 | ¥2,877.00 | ¥2,805.00 | 57.20K |
| 2026-09-08 | ¥2,817.00 | -5.37% | ¥2,970.00 | ¥2,970.00 | ¥2,809.00 | 67.70K |
| 2026-09-07 | ¥2,977.00 | -0.33% | ¥3,010.00 | ¥3,015.00 | ¥2,962.00 | 40.40K |
| 2026-09-04 | ¥2,987.00 | -1.74% | ¥3,030.00 | ¥3,040.00 | ¥2,951.00 | 90.40K |
| 2026-09-03 | ¥3,040.00 | -1.30% | ¥3,085.00 | ¥3,105.00 | ¥3,025.00 | 47.70K |
| 2026-09-02 | ¥3,080.00 | -3.60% | ¥3,150.00 | ¥3,160.00 | ¥3,080.00 | 62.60K |
| 2026-09-01 | ¥3,195.00 | +1.43% | ¥3,105.00 | ¥3,195.00 | ¥3,105.00 | 56.40K |
| 2026-08-31 | ¥3,150.00 | +1.29% | ¥3,085.00 | ¥3,150.00 | ¥3,070.00 | 60.80K |
| 2026-08-28 | ¥3,110.00 | -0.48% | ¥3,125.00 | ¥3,160.00 | ¥3,100.00 | 45.90K |
| 2026-08-27 | ¥3,125.00 | +0.32% | ¥3,090.00 | ¥3,130.00 | ¥3,090.00 | 39.50K |
| 2026-08-26 | ¥3,115.00 | +0.97% | ¥3,085.00 | ¥3,160.00 | ¥3,085.00 | 69.70K |
| 2026-08-25 | ¥3,085.00 | -0.32% | ¥3,140.00 | ¥3,180.00 | ¥3,055.00 | 45.40K |
| 2026-08-24 | ¥3,095.00 | -0.48% | ¥3,110.00 | ¥3,125.00 | ¥3,070.00 | 44.60K |
| 2026-08-21 | ¥3,110.00 | +0.97% | ¥3,055.00 | ¥3,120.00 | ¥3,025.00 | 62.50K |
| 2026-08-20 | ¥3,080.00 | -0.81% | ¥3,140.00 | ¥3,145.00 | ¥3,055.00 | 66.30K |
| 2026-08-19 | ¥3,105.00 | -1.74% | ¥3,100.00 | ¥3,145.00 | ¥3,050.00 | 69.10K |
| 2026-08-18 | ¥3,160.00 | -0.94% | ¥3,195.00 | ¥3,240.00 | ¥3,160.00 | 69.90K |
| 2026-08-17 | ¥3,190.00 | +3.40% | ¥3,080.00 | ¥3,210.00 | ¥3,070.00 | 93.00K |
| 2026-08-14 | ¥3,085.00 | -0.64% | ¥3,070.00 | ¥3,100.00 | ¥3,055.00 | 44.50K |
| 2026-08-13 | ¥3,105.00 | +3.85% | ¥2,965.00 | ¥3,110.00 | ¥2,965.00 | 92.80K |
| 2026-08-12 | ¥2,990.00 | -0.83% | ¥3,025.00 | ¥3,045.00 | ¥2,924.00 | 110.40K |
| 2026-08-10 | ¥3,015.00 | +1.17% | ¥2,950.00 | ¥3,065.00 | ¥2,943.00 | 95.30K |
| 2026-08-07 | ¥2,980.00 | +0.61% | ¥2,950.00 | ¥3,010.00 | ¥2,938.00 | 93.40K |
| 2026-08-06 | ¥2,962.00 | +2.81% | ¥2,880.00 | ¥2,964.00 | ¥2,862.00 | 133.70K |
| 2026-08-05 | ¥2,881.00 | +3.08% | ¥2,801.00 | ¥2,890.00 | ¥2,790.00 | 95.60K |
| 2026-08-04 | ¥2,795.00 | +2.83% | ¥2,701.00 | ¥2,878.00 | ¥2,691.00 | 193.90K |
| 2026-08-03 | ¥2,718.00 | +7.30% | ¥2,660.00 | ¥2,800.00 | ¥2,642.00 | 357.30K |
| 2026-07-31 | ¥2,533.00 | +2.55% | ¥2,520.00 | ¥2,563.00 | ¥2,470.00 | 64.00K |
| 2026-07-30 | ¥2,470.00 | -0.92% | ¥2,493.00 | ¥2,507.00 | ¥2,470.00 | 46.50K |
| 2026-07-29 | ¥2,493.00 | -0.52% | ¥2,504.00 | ¥2,541.00 | ¥2,457.00 | 93.20K |
| 2026-07-28 | ¥2,506.00 | -1.45% | ¥2,510.00 | ¥2,548.00 | ¥2,498.00 | 68.70K |
| 2026-07-27 | ¥2,543.00 | +3.97% | ¥2,447.00 | ¥2,555.00 | ¥2,445.00 | 120.20K |
| 2026-07-24 | ¥2,446.00 | -0.93% | ¥2,469.00 | ¥2,491.00 | ¥2,427.00 | 24.80K |
| 2026-07-23 | ¥2,469.00 | -0.92% | ¥2,481.00 | ¥2,504.00 | ¥2,467.00 | 13.60K |
| 2026-07-22 | ¥2,492.00 | +0.40% | ¥2,494.00 | ¥2,507.00 | ¥2,476.00 | 23.90K |
| 2026-07-21 | ¥2,482.00 | +2.06% | ¥2,453.00 | ¥2,489.00 | ¥2,444.00 | 36.80K |
| 2026-07-17 | ¥2,432.00 | -1.50% | ¥2,460.00 | ¥2,476.00 | ¥2,401.00 | 51.50K |
| 2026-07-16 | ¥2,469.00 | -0.64% | ¥2,490.00 | ¥2,498.00 | ¥2,468.00 | 23.90K |
| 2026-07-15 | ¥2,485.00 | +1.30% | ¥2,453.00 | ¥2,487.00 | ¥2,453.00 | 30.10K |
| 2026-07-14 | ¥2,453.00 | +0.95% | ¥2,452.00 | ¥2,463.00 | ¥2,441.00 | 29.80K |
| 2026-07-13 | ¥2,430.00 | -0.82% | ¥2,475.00 | ¥2,500.00 | ¥2,427.00 | 41.70K |
| 2026-07-10 | ¥2,450.00 | +0.04% | ¥2,464.00 | ¥2,491.00 | ¥2,441.00 | 84.00K |
| 2026-07-09 | ¥2,449.00 | +0.12% | ¥2,461.00 | ¥2,469.00 | ¥2,431.00 | 30.50K |
| 2026-07-08 | ¥2,446.00 | -1.65% | ¥2,502.00 | ¥2,509.00 | ¥2,446.00 | 29.00K |
| 2026-07-07 | ¥2,487.00 | -2.05% | ¥2,539.00 | ¥2,548.00 | ¥2,487.00 | 21.60K |
| 2026-07-06 | ¥2,539.00 | +0.32% | ¥2,540.00 | ¥2,579.00 | ¥2,524.00 | 20.70K |
| 2026-07-03 | ¥2,531.00 | +1.77% | ¥2,507.00 | ¥2,538.00 | ¥2,506.00 | 36.70K |
| 2026-07-02 | ¥2,487.00 | +0.04% | ¥2,498.00 | ¥2,508.00 | ¥2,476.00 | 45.10K |
| 2026-07-01 | ¥2,486.00 | -0.20% | ¥2,471.00 | ¥2,503.00 | ¥2,471.00 | 32.00K |
| 2026-06-30 | ¥2,491.00 | +0.04% | ¥2,466.00 | ¥2,498.00 | ¥2,440.00 | 45.70K |
| 2026-06-29 | ¥2,490.00 | -0.72% | ¥2,508.00 | ¥2,509.00 | ¥2,463.00 | 40.30K |
| 2026-06-26 | ¥2,508.00 | -1.34% | ¥2,540.00 | ¥2,567.00 | ¥2,496.00 | 31.90K |
| 2026-06-25 | ¥2,542.00 | +0.79% | ¥2,557.00 | ¥2,557.00 | ¥2,515.00 | 37.70K |
| 2026-06-24 | ¥2,522.00 | +0.36% | ¥2,513.00 | ¥2,540.00 | ¥2,495.00 | 29.60K |
| 2026-06-23 | ¥2,513.00 | -2.41% | ¥2,553.00 | ¥2,570.00 | ¥2,508.00 | 43.80K |
| 2026-06-22 | ¥2,575.00 | -0.77% | ¥2,561.00 | ¥2,602.00 | ¥2,553.00 | 25.30K |
| 2026-06-19 | ¥2,595.00 | -0.92% | ¥2,636.00 | ¥2,654.00 | ¥2,595.00 | 23.90K |
| 2026-06-18 | ¥2,619.00 | -0.42% | ¥2,650.00 | ¥2,650.00 | ¥2,604.00 | 21.10K |
| 2026-06-17 | ¥2,630.00 | -0.90% | ¥2,634.00 | ¥2,659.00 | ¥2,616.00 | 33.90K |
| 2026-06-16 | ¥2,654.00 | +0.49% | ¥2,650.00 | ¥2,658.00 | ¥2,633.00 | 35.10K |
| 2026-06-15 | ¥2,641.00 | +1.89% | ¥2,600.00 | ¥2,666.00 | ¥2,600.00 | 34.50K |
| 2026-06-12 | ¥2,592.00 | +2.25% | ¥2,585.00 | ¥2,592.00 | ¥2,550.00 | 35.50K |
| 2026-06-11 | ¥2,535.00 | -0.08% | ¥2,501.00 | ¥2,547.00 | ¥2,467.00 | 42.30K |
| 2026-06-10 | ¥2,537.00 | +0.28% | ¥2,530.00 | ¥2,560.00 | ¥2,511.00 | 34.10K |
| 2026-06-09 | ¥2,530.00 | -1.06% | ¥2,584.00 | ¥2,587.00 | ¥2,526.00 | 30.00K |
| 2026-06-08 | ¥2,557.00 | -1.84% | ¥2,556.00 | ¥2,590.00 | ¥2,531.00 | 37.00K |
| 2026-06-05 | ¥2,605.00 | +1.20% | ¥2,574.00 | ¥2,612.00 | ¥2,565.00 | 32.80K |
| 2026-06-04 | ¥2,574.00 | -0.16% | ¥2,571.00 | ¥2,588.00 | ¥2,539.00 | 24.20K |
| 2026-06-03 | ¥2,578.00 | +2.18% | ¥2,509.00 | ¥2,584.00 | ¥2,487.00 | 48.10K |
| 2026-06-02 | ¥2,523.00 | -1.79% | ¥2,569.00 | ¥2,569.00 | ¥2,488.00 | 49.60K |
| 2026-06-01 | ¥2,569.00 | -0.62% | ¥2,561.00 | ¥2,596.00 | ¥2,530.00 | 58.70K |
| 2026-05-29 | ¥2,585.00 | +1.33% | ¥2,556.00 | ¥2,609.00 | ¥2,556.00 | 40.40K |
| 2026-05-28 | ¥2,551.00 | -0.27% | ¥2,522.00 | ¥2,579.00 | ¥2,512.00 | 41.90K |
| 2026-05-27 | ¥2,558.00 | -0.16% | ¥2,558.00 | ¥2,587.00 | ¥2,550.00 | 46.00K |
| 2026-05-26 | ¥2,562.00 | +0.27% | ¥2,545.00 | ¥2,564.00 | ¥2,538.00 | 35.80K |
| 2026-05-25 | ¥2,555.00 | +0.59% | ¥2,547.00 | ¥2,581.00 | ¥2,539.00 | 38.10K |