JSP Corporation (7942.T) JPX

2,563.00

+10(+0.39%)

Updated at May 14 03:30PM

Currency In JPY

7942.T Historical Return

If you invested ¥1000 in JSP Corporation (7942.T) 10 years ago, it would be worth ¥1,562.99 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,809.79, while ¥1000 invested 1 year ago would be worth ¥1,393.65. This corresponds to total returns of 56.3%, 80.98%, 39.36%, respectively, with annualized returns of 4.57%, 12.59%, 39.36%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

7942.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	2,558	2,553	2,553	2,582	2,540	63,300
May 12, 2026	2,566	2,552	2,552	2,597	2,542	49,400
May 11, 2026	2,635	2,540	2,540	2,656	2,538	83,200
May 08, 2026	2,518	2,610	2,610	2,626	2,501	126,900
May 07, 2026	2,490	2,540	2,540	2,540	2,446	149,800
May 01, 2026	2,352	2,461	2,461	2,475	2,340	142,700
April 30, 2026	2,338	2,302	2,302	2,347	2,283	73,500
April 28, 2026	2,323	2,358	2,358	2,358	2,315	185,900
April 27, 2026	2,344	2,331	2,331	2,349	2,317	64,300
April 24, 2026	2,335	2,333	2,333	2,343	2,300	66,400
April 23, 2026	2,347	2,349	2,349	2,357	2,321	56,400
April 22, 2026	2,403	2,359	2,359	2,408	2,356	44,100
April 21, 2026	2,429	2,415	2,415	2,437	2,409	44,100
April 20, 2026	2,458	2,425	2,425	2,458	2,405	43,800
April 17, 2026	2,455	2,434	2,434	2,462	2,434	35,800
April 16, 2026	2,480	2,472	2,472	2,501	2,471	57,300
April 15, 2026	2,480	2,459	2,459	2,506	2,442	59,300
April 14, 2026	2,460	2,459	2,459	2,480	2,447	56,800
April 13, 2026	2,471	2,445	2,445	2,484	2,437	58,700
April 10, 2026	2,451	2,461	2,461	2,481	2,441	91,500
April 09, 2026	2,417	2,420	2,420	2,436	2,375	111,500
April 08, 2026	2,379	2,414	2,414	2,417	2,343	108,400
April 07, 2026	2,282	2,329	2,329	2,329	2,272	93,800
April 06, 2026	2,293	2,270	2,270	2,294	2,259	57,200
April 03, 2026	2,301	2,293	2,293	2,322	2,285	72,900
April 02, 2026	2,348	2,312	2,312	2,361	2,293	87,500
April 01, 2026	2,325	2,343	2,343	2,343	2,300	96,300
March 31, 2026	2,264	2,275	2,275	2,308	2,251	114,700
March 30, 2026	2,259	2,314	2,314	2,317	2,249	161,200
March 27, 2026	2,380	2,405	2,355	2,409	2,367	150,700
March 26, 2026	2,407	2,396	2,346.19	2,418	2,369	91,400
March 25, 2026	2,448	2,415	2,364.79	2,451	2,406	95,900
March 24, 2026	2,372	2,372	2,322.69	2,379	2,340	88,900
March 23, 2026	2,344	2,322	2,273.73	2,344	2,297	155,300
March 19, 2026	2,474	2,437	2,386.33	2,474	2,408	137,700
March 18, 2026	2,500	2,524	2,471.53	2,524	2,490	58,700
March 17, 2026	2,445	2,455	2,403.96	2,483	2,432	46,900
March 16, 2026	2,441	2,438	2,387.31	2,477	2,428	83,200
March 13, 2026	2,453	2,441	2,390.25	2,496	2,441	56,100
March 12, 2026	2,541	2,496	2,444.11	2,547	2,472	83,000
March 11, 2026	2,576	2,591	2,537.13	2,618	2,558	77,000
March 10, 2026	2,539	2,543	2,473.48	2,552	2,496	56,200
March 09, 2026	2,456	2,439	2,388.29	2,500	2,325	340,800
March 06, 2026	2,520	2,556	2,502.86	2,563	2,500	66,100
March 05, 2026	2,638	2,570	2,516.57	2,687	2,546	224,700
March 04, 2026	2,572	2,531	2,467.61	2,578	2,481	82,600
March 03, 2026	2,798	2,603	2,548.88	2,840	2,575	481,900
March 02, 2026	2,881	2,763	2,705.56	2,881	2,724	815,900
February 27, 2026	2,826	2,916	2,867.68	2,934	2,826	66,700
February 26, 2026	2,837	2,830	2,783.11	2,850	2,815	44,200
February 25, 2026	2,844	2,822	2,775.24	2,855	2,815	42,200
February 24, 2026	2,785	2,841	2,793.92	2,854	2,753	35,500
February 20, 2026	2,819	2,784	2,737.87	2,831	2,784	27,500
February 19, 2026	2,825	2,855	2,807.69	2,863	2,802	54,200
February 18, 2026	2,863	2,829	2,782.12	2,881	2,827	38,000
February 17, 2026	2,836	2,863	2,815.56	2,888	2,824	67,400
February 16, 2026	2,793	2,845	2,797.86	2,853	2,782	83,800
February 13, 2026	2,840	2,793	2,746.72	2,850	2,766	34,600
February 12, 2026	2,770	2,851	2,803.76	2,864	2,770	58,100
February 10, 2026	2,781	2,769	2,723.12	2,787	2,758	30,800