JSP Corporation - 7942.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	1,968	1,964	1,964	1,978	1,964	33,400
September 11, 2025	1,977	1,968	1,968	1,977	1,960	30,800
September 10, 2025	1,990	1,977	1,977	1,990	1,965	37,300
September 09, 2025	2,010	1,986	1,986	2,012	1,985	29,500
September 08, 2025	1,990	2,001	2,001	2,001	1,986	32,600
September 05, 2025	1,968	1,980	1,980	1,988	1,968	25,900
September 04, 2025	1,964	1,968	1,968	1,979	1,954	22,600
September 03, 2025	1,962	1,962	1,962	1,971	1,959	26,900
September 02, 2025	1,950	1,956	1,956	1,963	1,947	28,400
September 01, 2025	1,950	1,941	1,941	1,963	1,940	25,100
August 29, 2025	1,940	1,952	1,952	1,959	1,933	32,100
August 28, 2025	1,938	1,941	1,941	1,948	1,937	24,900
August 27, 2025	1,951	1,938	1,938	1,958	1,938	74,400
August 26, 2025	1,949	1,962	1,962	1,966	1,948	34,900
August 25, 2025	1,959	1,954	1,954	1,968	1,951	29,700
August 22, 2025	1,947	1,951	1,951	1,955	1,940	21,700
August 21, 2025	1,955	1,947	1,947	1,963	1,940	23,600
August 20, 2025	1,950	1,955	1,955	1,963	1,934	58,600
August 19, 2025	1,920	1,950	1,950	1,956	1,913	71,500
August 18, 2025	1,915	1,915	1,915	1,920	1,908	28,700
August 15, 2025	1,908	1,912	1,912	1,913	1,898	27,200
August 14, 2025	1,900	1,895	1,895	1,908	1,891	33,600
August 13, 2025	1,888	1,901	1,901	1,907	1,883	38,100
August 12, 2025	1,882	1,888	1,888	1,899	1,880	36,000
August 08, 2025	1,872	1,880	1,880	1,884	1,863	40,200
August 07, 2025	1,875	1,872	1,872	1,881	1,859	30,500
August 06, 2025	1,872	1,870	1,870	1,882	1,860	35,400
August 05, 2025	1,885	1,872	1,872	1,885	1,871	32,100
August 04, 2025	1,872	1,881	1,881	1,881	1,853	49,200
August 01, 2025	1,886	1,882	1,882	1,894	1,871	85,200
July 31, 2025	1,900	1,902	1,902	1,915	1,892	50,800
July 30, 2025	1,890	1,893	1,893	1,899	1,890	18,900
July 29, 2025	1,891	1,900	1,900	1,906	1,885	25,400
July 28, 2025	1,915	1,905	1,905	1,928	1,901	25,800
July 25, 2025	1,909	1,908	1,908	1,918	1,885	27,000
July 24, 2025	1,902	1,914	1,914	1,920	1,902	33,500
July 23, 2025	1,869	1,892	1,892	1,900	1,861	73,100
July 22, 2025	1,844	1,856	1,856	1,872	1,844	28,200
July 18, 2025	1,852	1,844	1,844	1,864	1,844	34,800
July 17, 2025	1,863	1,852	1,852	1,864	1,847	26,800
July 16, 2025	1,888	1,865	1,865	1,888	1,865	30,400
July 15, 2025	1,903	1,884	1,884	1,903	1,881	21,100
July 14, 2025	1,890	1,895	1,895	1,906	1,877	37,800
July 11, 2025	1,881	1,881	1,881	1,895	1,881	28,800
July 10, 2025	1,885	1,866	1,866	1,894	1,859	68,000
July 09, 2025	1,880	1,885	1,885	1,898	1,876	41,000
July 08, 2025	1,851	1,868	1,868	1,869	1,851	35,600
July 07, 2025	1,876	1,854	1,854	1,884	1,854	22,000
July 04, 2025	1,890	1,875	1,875	1,892	1,872	25,100
July 03, 2025	1,867	1,881	1,881	1,887	1,842	63,400
July 02, 2025	1,857	1,867	1,867	1,880	1,857	23,800
July 01, 2025	1,884	1,873	1,873	1,884	1,857	35,400
June 30, 2025	1,886	1,885	1,885	1,896	1,882	47,000
June 27, 2025	1,864	1,885	1,885	1,885	1,864	41,000
June 26, 2025	1,844	1,864	1,864	1,864	1,840	40,600
June 25, 2025	1,850	1,855	1,855	1,859	1,836	36,700
June 24, 2025	1,839	1,838	1,838	1,852	1,821	33,700
June 23, 2025	1,825	1,830	1,830	1,830	1,807	29,200
June 20, 2025	1,815	1,820	1,820	1,823	1,812	36,500
June 19, 2025	1,826	1,821	1,821	1,830	1,810	31,500

JSP Corporation (7942.T) JPX