JSR Corporation - 4185.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 21, 2024	4,340	4,335	4,335	4,340	4,335	2.45M
June 20, 2024	4,335	4,335	4,335	4,340	4,335	86,200
June 19, 2024	4,335	4,335	4,335	4,340	4,335	72,400
June 18, 2024	4,335	4,335	4,335	4,340	4,335	107,600
June 17, 2024	4,335	4,340	4,340	4,340	4,335	44,800
June 14, 2024	4,335	4,335	4,335	4,340	4,335	148,400
June 13, 2024	4,335	4,340	4,340	4,340	4,335	89,600
June 12, 2024	4,335	4,335	4,335	4,340	4,335	155,400
June 11, 2024	4,335	4,335	4,335	4,340	4,335	279,500
June 10, 2024	4,335	4,336	4,336	4,336	4,335	1.04M
June 07, 2024	4,335	4,336	4,336	4,339	4,335	408,100
June 06, 2024	4,335	4,338	4,338	4,338	4,335	430,700
June 05, 2024	4,336	4,335	4,335	4,337	4,335	812,400
June 04, 2024	4,349	4,336	4,336	4,349	4,336	454,900
June 03, 2024	4,336	4,335	4,335	4,336	4,335	150,200
May 31, 2024	4,337	4,335	4,335	4,341	4,335	531,800
May 30, 2024	4,336	4,336	4,336	4,337	4,335	234,300
May 29, 2024	4,337	4,336	4,336	4,340	4,336	162,700
May 28, 2024	4,338	4,337	4,337	4,348	4,336	122,500
May 27, 2024	4,336	4,345	4,345	4,345	4,335	342,500
May 24, 2024	4,335	4,336	4,336	4,338	4,335	370,200
May 23, 2024	4,336	4,335	4,335	4,337	4,335	124,000
May 22, 2024	4,337	4,337	4,337	4,338	4,335	506,100
May 21, 2024	4,336	4,337	4,337	4,338	4,335	444,600
May 20, 2024	4,335	4,335	4,335	4,336	4,335	293,000
May 17, 2024	4,335	4,335	4,335	4,336	4,335	290,000
May 16, 2024	4,335	4,336	4,336	4,336	4,335	377,400
May 15, 2024	4,337	4,335	4,335	4,338	4,335	583,600
May 14, 2024	4,336	4,336	4,336	4,339	4,335	415,900
May 13, 2024	4,338	4,335	4,335	4,341	4,335	432,700
May 10, 2024	4,337	4,337	4,337	4,342	4,336	616,100
May 09, 2024	4,336	4,336	4,336	4,342	4,335	557,800
May 08, 2024	4,336	4,335	4,335	4,337	4,335	329,400
May 07, 2024	4,339	4,334	4,334	4,341	4,334	535,100
May 02, 2024	4,335	4,340	4,340	4,340	4,332	749,900
May 01, 2024	4,335	4,335	4,335	4,338	4,332	1.29M
April 30, 2024	4,334	4,333	4,333	4,340	4,332	1.73M
April 26, 2024	4,335	4,331	4,331	4,341	4,331	13.32M
April 25, 2024	4,337	4,334	4,334	4,338	4,334	789,200
April 24, 2024	4,336	4,341	4,341	4,346	4,334	756,200
April 23, 2024	4,335	4,336	4,336	4,337	4,332	870,700
April 22, 2024	4,334	4,336	4,336	4,340	4,332	2.75M
April 19, 2024	4,340	4,336	4,336	4,344	4,332	5.25M
April 18, 2024	4,339	4,349	4,349	4,370	4,338	920,300
April 17, 2024	4,336	4,333	4,333	4,340	4,327	783,500
April 16, 2024	4,334	4,337	4,337	4,347	4,333	556,300
April 15, 2024	4,336	4,345	4,345	4,345	4,330	435,200
April 12, 2024	4,341	4,339	4,339	4,343	4,337	1.69M
April 11, 2024	4,343	4,339	4,339	4,345	4,339	1.6M
April 10, 2024	4,342	4,344	4,344	4,344	4,341	524,700
April 09, 2024	4,341	4,344	4,344	4,344	4,339	1.51M
April 08, 2024	4,342	4,342	4,342	4,344	4,341	982,700
April 05, 2024	4,343	4,343	4,343	4,345	4,342	913,600
April 04, 2024	4,343	4,343	4,343	4,345	4,342	1.11M
April 03, 2024	4,345	4,342	4,342	4,347	4,341	4.33M
April 02, 2024	4,338	4,341	4,341	4,343	4,338	1.94M
April 01, 2024	4,335	4,337	4,337	4,340	4,334	2.48M
March 29, 2024	4,331	4,333	4,333	4,335	4,331	1.97M
March 28, 2024	4,329	4,330	4,330	4,333	4,329	3.83M
March 27, 2024	4,327	4,327	4,327	4,328	4,325	3.8M

JSR Corporation (4185.T) JPX