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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 19, 2025	2,114	2,154	2,154	2,164	2,101	89,700
November 18, 2025	2,103	2,114	2,114	2,126	2,072	81,000
November 17, 2025	2,109	2,116	2,116	2,140	2,099	77,500
November 14, 2025	2,120	2,133	2,133	2,133	2,067	70,500
November 13, 2025	2,107	2,130	2,130	2,175	2,068	145,600
November 12, 2025	1,949	2,130	2,130	2,161	1,949	474,200
November 11, 2025	1,945	1,936	1,936	1,950	1,922	34,600
November 10, 2025	1,942	1,934	1,934	1,955	1,930	40,300
November 07, 2025	1,902	1,938	1,938	1,938	1,902	50,500
November 06, 2025	1,927	1,907	1,907	1,931	1,900	54,300
November 05, 2025	1,909	1,916	1,916	1,930	1,874	96,300
November 04, 2025	1,852	1,909	1,909	1,919	1,852	105,100
October 31, 2025	1,882	1,888	1,888	1,888	1,865	45,700
October 30, 2025	1,856	1,880	1,880	1,880	1,856	187,800
October 29, 2025	1,894	1,866	1,866	1,897	1,866	60,100
October 28, 2025	1,940	1,894	1,894	1,940	1,894	51,400
October 27, 2025	1,945	1,956	1,956	1,960	1,941	43,700
October 24, 2025	1,940	1,941	1,941	1,944	1,931	29,000
October 23, 2025	1,907	1,938	1,938	1,944	1,907	35,100
October 22, 2025	1,890	1,907	1,907	1,917	1,890	114,900
October 21, 2025	1,887	1,894	1,894	1,899	1,887	37,000
October 20, 2025	1,911	1,899	1,899	1,915	1,894	29,000
October 17, 2025	1,888	1,899	1,899	1,910	1,885	33,000
October 16, 2025	1,884	1,896	1,896	1,910	1,884	36,300
October 15, 2025	1,870	1,895	1,895	1,896	1,870	38,800
October 14, 2025	1,856	1,861	1,861	1,876	1,848	59,200
October 10, 2025	1,904	1,875	1,875	1,904	1,873	52,400
October 09, 2025	1,911	1,915	1,915	1,917	1,901	35,700
October 08, 2025	1,922	1,910	1,910	1,935	1,910	45,700
October 07, 2025	1,930	1,937	1,937	1,948	1,927	33,500
October 06, 2025	1,952	1,935	1,935	1,952	1,930	37,100
October 03, 2025	1,891	1,918	1,918	1,922	1,891	27,000
October 02, 2025	1,891	1,898	1,898	1,913	1,872	51,200
October 01, 2025	1,940	1,891	1,891	1,940	1,885	66,900
September 30, 2025	1,964	1,941	1,941	1,964	1,938	39,300
September 29, 2025	1,960	1,954	1,954	1,961	1,945	68,300
September 26, 2025	1,985	1,997	1,957	1,998	1,984	95,100
September 25, 2025	1,969	1,980	1,980	1,983	1,969	50,900
September 24, 2025	1,966	1,960	1,960	1,970	1,955	36,000
September 22, 2025	1,961	1,965	1,965	1,975	1,958	29,100
September 19, 2025	1,967	1,958	1,958	1,972	1,949	71,600
September 18, 2025	1,966	1,962	1,962	1,966	1,950	30,500
September 17, 2025	1,972	1,960	1,960	1,976	1,959	33,700
September 16, 2025	1,970	1,986	1,986	1,986	1,965	33,700
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

JSP Corporation (7942.T) JPX