Joshin Corporation 8173
TSE · Japan · Retail Trade
¥4,225.00-85.00 (-1.97%)
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 | ¥4,225.00 | -1.97% | ¥4,270.00 | ¥4,295.00 | ¥4,190.00 | 163.10K |
| 2026-10-01 | ¥4,310.00 | 0.00% | ¥4,310.00 | ¥4,405.00 | ¥4,260.00 | 171.70K |
| 2026-09-30 | ¥4,310.00 | -3.04% | ¥4,450.00 | ¥4,475.00 | ¥4,300.00 | 186.20K |
| 2026-09-29 | ¥4,445.00 | +1.02% | ¥4,375.00 | ¥4,465.00 | ¥4,245.00 | 364.40K |
| 2026-09-28 | ¥4,400.00 | -1.23% | ¥4,460.00 | ¥4,490.00 | ¥4,370.00 | 550.10K |
| 2026-09-25 | ¥4,455.00 | +0.79% | ¥4,380.00 | ¥4,530.00 | ¥4,375.00 | 343.50K |
| 2026-09-24 | ¥4,420.00 | +0.91% | ¥4,385.00 | ¥4,445.00 | ¥4,355.00 | 281.60K |
| 2026-09-18 | ¥4,380.00 | +2.34% | ¥4,300.00 | ¥4,435.00 | ¥4,300.00 | 246.70K |
| 2026-09-17 | ¥4,280.00 | +0.82% | ¥4,280.00 | ¥4,295.00 | ¥4,215.00 | 175.30K |
| 2026-09-16 | ¥4,245.00 | +0.95% | ¥4,215.00 | ¥4,265.00 | ¥4,205.00 | 135.10K |
| 2026-09-15 | ¥4,205.00 | +0.60% | ¥4,200.00 | ¥4,235.00 | ¥4,165.00 | 124.10K |
| 2026-09-14 | ¥4,180.00 | -1.18% | ¥4,210.00 | ¥4,265.00 | ¥4,140.00 | 167.30K |
| 2026-09-11 | ¥4,230.00 | +0.95% | ¥4,145.00 | ¥4,230.00 | ¥4,120.00 | 119.20K |
| 2026-09-10 | ¥4,190.00 | +0.96% | ¥4,130.00 | ¥4,215.00 | ¥4,105.00 | 140.40K |
| 2026-09-09 | ¥4,150.00 | +0.73% | ¥4,120.00 | ¥4,180.00 | ¥4,050.00 | 152.30K |
| 2026-09-08 | ¥4,120.00 | -1.20% | ¥4,215.00 | ¥4,220.00 | ¥4,095.00 | 112.20K |
| 2026-09-07 | ¥4,170.00 | -1.30% | ¥4,225.00 | ¥4,225.00 | ¥4,120.00 | 167.50K |
| 2026-09-04 | ¥4,225.00 | +1.68% | ¥4,115.00 | ¥4,260.00 | ¥4,090.00 | 128.30K |
| 2026-09-03 | ¥4,155.00 | -0.84% | ¥4,230.00 | ¥4,325.00 | ¥4,120.00 | 210.10K |
| 2026-09-02 | ¥4,190.00 | -8.21% | ¥4,515.00 | ¥4,520.00 | ¥4,180.00 | 224.60K |
| 2026-09-01 | ¥4,565.00 | +0.77% | ¥4,530.00 | ¥4,640.00 | ¥4,505.00 | 233.40K |
| 2026-08-31 | ¥4,530.00 | +4.62% | ¥4,370.00 | ¥4,610.00 | ¥4,350.00 | 443.10K |
| 2026-08-28 | ¥4,330.00 | +2.00% | ¥4,250.00 | ¥4,355.00 | ¥4,250.00 | 137.70K |
| 2026-08-27 | ¥4,245.00 | -2.41% | ¥4,320.00 | ¥4,335.00 | ¥4,190.00 | 261.40K |
| 2026-08-26 | ¥4,350.00 | -0.34% | ¥4,365.00 | ¥4,430.00 | ¥4,330.00 | 179.30K |
| 2026-08-25 | ¥4,365.00 | +1.75% | ¥4,290.00 | ¥4,385.00 | ¥4,290.00 | 121.40K |
| 2026-08-24 | ¥4,290.00 | -0.12% | ¥4,325.00 | ¥4,330.00 | ¥4,280.00 | 78.40K |
| 2026-08-21 | ¥4,295.00 | +0.82% | ¥4,225.00 | ¥4,320.00 | ¥4,220.00 | 102.10K |
| 2026-08-20 | ¥4,260.00 | +3.15% | ¥4,160.00 | ¥4,280.00 | ¥4,070.00 | 155.50K |
| 2026-08-19 | ¥4,130.00 | -2.82% | ¥4,240.00 | ¥4,295.00 | ¥4,120.00 | 111.10K |
| 2026-08-18 | ¥4,250.00 | +4.17% | ¥4,150.00 | ¥4,300.00 | ¥4,085.00 | 146.30K |
| 2026-08-17 | ¥4,080.00 | -1.21% | ¥4,110.00 | ¥4,125.00 | ¥4,045.00 | 104.10K |
| 2026-08-14 | ¥4,130.00 | +1.85% | ¥4,000.00 | ¥4,165.00 | ¥3,975.00 | 159.10K |
| 2026-08-13 | ¥4,055.00 | +1.25% | ¥4,050.00 | ¥4,115.00 | ¥4,035.00 | 104.00K |
| 2026-08-12 | ¥4,005.00 | +0.13% | ¥4,025.00 | ¥4,035.00 | ¥3,950.00 | 82.70K |
| 2026-08-10 | ¥4,000.00 | -1.23% | ¥4,050.00 | ¥4,050.00 | ¥3,980.00 | 87.60K |
| 2026-08-07 | ¥4,050.00 | -0.12% | ¥4,080.00 | ¥4,110.00 | ¥4,020.00 | 130.70K |
| 2026-08-06 | ¥4,055.00 | +1.38% | ¥4,040.00 | ¥4,085.00 | ¥3,975.00 | 94.90K |
| 2026-08-05 | ¥4,000.00 | -1.48% | ¥4,085.00 | ¥4,250.00 | ¥3,970.00 | 215.40K |
| 2026-08-04 | ¥4,060.00 | +1.25% | ¥4,015.00 | ¥4,185.00 | ¥3,855.00 | 336.80K |
| 2026-08-03 | ¥4,010.00 | +1.65% | ¥3,980.00 | ¥4,040.00 | ¥3,940.00 | 149.20K |
| 2026-07-31 | ¥3,945.00 | -1.62% | ¥3,970.00 | ¥4,040.00 | ¥3,895.00 | 167.90K |
| 2026-07-30 | ¥4,010.00 | -1.23% | ¥4,075.00 | ¥4,090.00 | ¥3,975.00 | 167.70K |
| 2026-07-29 | ¥4,060.00 | +0.50% | ¥4,000.00 | ¥4,085.00 | ¥3,970.00 | 178.00K |
| 2026-07-28 | ¥4,040.00 | +3.32% | ¥3,840.00 | ¥4,110.00 | ¥3,810.00 | 227.20K |
| 2026-07-27 | ¥3,910.00 | +3.71% | ¥3,715.00 | ¥3,930.00 | ¥3,700.00 | 223.20K |
| 2026-07-24 | ¥3,770.00 | +2.45% | ¥3,680.00 | ¥3,770.00 | ¥3,655.00 | 125.30K |
| 2026-07-23 | ¥3,680.00 | -2.90% | ¥3,780.00 | ¥3,835.00 | ¥3,560.00 | 241.40K |
| 2026-07-22 | ¥3,790.00 | +2.99% | ¥3,680.00 | ¥3,835.00 | ¥3,665.00 | 202.50K |
| 2026-07-21 | ¥3,680.00 | +3.23% | ¥3,575.00 | ¥3,705.00 | ¥3,570.00 | 137.20K |
| 2026-07-17 | ¥3,565.00 | +0.71% | ¥3,545.00 | ¥3,605.00 | ¥3,535.00 | 113.30K |
| 2026-07-16 | ¥3,540.00 | -0.28% | ¥3,550.00 | ¥3,575.00 | ¥3,500.00 | 66.70K |
| 2026-07-15 | ¥3,550.00 | +0.71% | ¥3,520.00 | ¥3,600.00 | ¥3,480.00 | 85.40K |
| 2026-07-14 | ¥3,525.00 | +2.92% | ¥3,440.00 | ¥3,525.00 | ¥3,430.00 | 84.10K |
| 2026-07-13 | ¥3,425.00 | -1.30% | ¥3,480.00 | ¥3,500.00 | ¥3,370.00 | 89.20K |
| 2026-07-10 | ¥3,470.00 | -0.72% | ¥3,495.00 | ¥3,510.00 | ¥3,430.00 | 66.20K |
| 2026-07-09 | ¥3,495.00 | +1.60% | ¥3,465.00 | ¥3,545.00 | ¥3,420.00 | 106.30K |
| 2026-07-08 | ¥3,440.00 | -0.43% | ¥3,420.00 | ¥3,480.00 | ¥3,370.00 | 125.90K |
| 2026-07-07 | ¥3,455.00 | -4.69% | ¥3,625.00 | ¥3,650.00 | ¥3,395.00 | 169.80K |
| 2026-07-06 | ¥3,625.00 | -0.82% | ¥3,650.00 | ¥3,670.00 | ¥3,555.00 | 150.30K |
| 2026-07-03 | ¥3,655.00 | -1.08% | ¥3,730.00 | ¥3,820.00 | ¥3,645.00 | 195.40K |
| 2026-07-02 | ¥3,695.00 | -9.44% | ¥4,095.00 | ¥4,100.00 | ¥3,690.00 | 237.00K |
| 2026-07-01 | ¥4,080.00 | +3.82% | ¥4,200.00 | ¥4,325.00 | ¥4,065.00 | 372.80K |
| 2026-06-30 | ¥3,930.00 | -1.01% | ¥3,980.00 | ¥4,010.00 | ¥3,920.00 | 103.50K |
| 2026-06-29 | ¥3,970.00 | +1.15% | ¥3,930.00 | ¥3,980.00 | ¥3,890.00 | 143.70K |
| 2026-06-26 | ¥3,925.00 | +0.13% | ¥3,935.00 | ¥3,950.00 | ¥3,900.00 | 60.70K |
| 2026-06-25 | ¥3,920.00 | +1.29% | ¥3,920.00 | ¥3,975.00 | ¥3,870.00 | 116.40K |
| 2026-06-24 | ¥3,870.00 | +1.57% | ¥3,800.00 | ¥3,905.00 | ¥3,780.00 | 110.20K |
| 2026-06-23 | ¥3,810.00 | -0.26% | ¥3,820.00 | ¥3,850.00 | ¥3,800.00 | 78.90K |
| 2026-06-22 | ¥3,820.00 | -0.26% | ¥3,800.00 | ¥3,850.00 | ¥3,740.00 | 105.70K |
| 2026-06-19 | ¥3,830.00 | 0.00% | ¥3,850.00 | ¥3,890.00 | ¥3,825.00 | 85.70K |
| 2026-06-18 | ¥3,830.00 | 0.00% | ¥3,845.00 | ¥3,870.00 | ¥3,750.00 | 98.00K |
| 2026-06-17 | ¥3,830.00 | +1.73% | ¥3,770.00 | ¥3,875.00 | ¥3,730.00 | 154.20K |
| 2026-06-16 | ¥3,765.00 | +2.03% | ¥3,720.00 | ¥3,765.00 | ¥3,625.00 | 225.00K |
| 2026-06-15 | ¥3,690.00 | -2.51% | ¥3,780.00 | ¥3,800.00 | ¥3,545.00 | 362.30K |
| 2026-06-12 | ¥3,785.00 | -2.95% | ¥3,925.00 | ¥3,940.00 | ¥3,715.00 | 325.20K |
| 2026-06-11 | ¥3,900.00 | +4.56% | ¥3,770.00 | ¥3,915.00 | ¥3,710.00 | 225.00K |
| 2026-06-10 | ¥3,730.00 | +2.05% | ¥3,695.00 | ¥3,805.00 | ¥3,680.00 | 207.30K |
| 2026-06-09 | ¥3,655.00 | +3.98% | ¥3,560.00 | ¥3,665.00 | ¥3,540.00 | 211.70K |
| 2026-06-08 | ¥3,515.00 | +1.59% | ¥3,440.00 | ¥3,540.00 | ¥3,400.00 | 166.90K |
| 2026-06-05 | ¥3,460.00 | +2.52% | ¥3,375.00 | ¥3,460.00 | ¥3,355.00 | 162.80K |
| 2026-06-04 | ¥3,375.00 | +6.64% | ¥3,200.00 | ¥3,390.00 | ¥3,185.00 | 245.20K |
| 2026-06-03 | ¥3,165.00 | +1.12% | ¥3,150.00 | ¥3,180.00 | ¥3,100.00 | 64.40K |
| 2026-06-02 | ¥3,130.00 | +2.29% | ¥3,030.00 | ¥3,140.00 | ¥3,020.00 | 112.50K |
| 2026-06-01 | ¥3,060.00 | -0.33% | ¥3,075.00 | ¥3,075.00 | ¥3,025.00 | 73.60K |
| 2026-05-29 | ¥3,070.00 | +3.16% | ¥2,994.00 | ¥3,095.00 | ¥2,983.00 | 134.00K |
| 2026-05-28 | ¥2,976.00 | +0.30% | ¥2,966.00 | ¥2,987.00 | ¥2,952.00 | 41.90K |
| 2026-05-27 | ¥2,967.00 | -0.27% | ¥2,974.00 | ¥2,988.00 | ¥2,952.00 | 72.20K |
| 2026-05-26 | ¥2,975.00 | -0.57% | ¥2,971.00 | ¥2,986.00 | ¥2,952.00 | 54.70K |
| 2026-05-25 | ¥2,992.00 | -2.54% | ¥3,070.00 | ¥3,080.00 | ¥2,975.00 | 75.30K |