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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,819	2,784	2,784	2,831	2,784	27,500
February 19, 2026	2,825	2,855	2,855	2,863	2,802	54,200
February 18, 2026	2,863	2,829	2,829	2,881	2,827	38,000
February 17, 2026	2,836	2,863	2,863	2,888	2,824	67,400
February 16, 2026	2,793	2,845	2,845	2,853	2,782	83,800
February 13, 2026	2,840	2,793	2,793	2,850	2,766	34,600
February 12, 2026	2,770	2,851	2,851	2,864	2,770	58,100
February 10, 2026	2,781	2,769	2,769	2,787	2,758	30,800
February 09, 2026	2,783	2,779	2,779	2,793	2,750	62,900
February 06, 2026	2,664	2,734	2,734	2,744	2,660	54,500
February 05, 2026	2,680	2,688	2,688	2,736	2,650	54,400
February 04, 2026	2,641	2,650	2,650	2,673	2,611	43,900
February 03, 2026	2,590	2,637	2,637	2,651	2,585	55,500
February 02, 2026	2,681	2,599	2,599	2,732	2,588	138,600
January 30, 2026	2,449	2,437	2,437	2,462	2,416	55,400
January 29, 2026	2,470	2,457	2,457	2,472	2,447	42,000
January 28, 2026	2,500	2,481	2,481	2,507	2,472	73,000
January 27, 2026	2,485	2,501	2,501	2,536	2,482	34,900
January 26, 2026	2,540	2,500	2,500	2,549	2,470	77,400
January 23, 2026	2,568	2,576	2,576	2,598	2,535	60,300
January 22, 2026	2,500	2,560	2,560	2,564	2,500	34,900
January 21, 2026	2,490	2,500	2,500	2,535	2,484	47,300
January 20, 2026	2,514	2,521	2,521	2,540	2,499	44,900
January 19, 2026	2,527	2,536	2,536	2,546	2,495	41,800
January 16, 2026	2,533	2,527	2,527	2,541	2,475	43,000
January 15, 2026	2,532	2,533	2,533	2,549	2,532	41,200
January 14, 2026	2,550	2,542	2,542	2,561	2,535	41,900
January 13, 2026	2,539	2,549	2,549	2,569	2,532	35,500
January 09, 2026	2,491	2,533	2,533	2,543	2,491	65,800
January 08, 2026	2,499	2,504	2,504	2,530	2,499	27,200
January 07, 2026	2,470	2,513	2,513	2,526	2,466	53,200
January 06, 2026	2,471	2,470	2,470	2,498	2,470	37,800
January 05, 2026	2,440	2,467	2,467	2,477	2,440	58,500
December 30, 2025	2,461	2,447	2,447	2,472	2,441	81,300
December 29, 2025	2,425	2,464	2,464	2,465	2,422	43,800
December 26, 2025	2,426	2,422	2,422	2,437	2,408	34,300
December 25, 2025	2,435	2,421	2,421	2,437	2,397	36,800
December 24, 2025	2,425	2,420	2,420	2,449	2,403	41,800
December 23, 2025	2,349	2,417	2,417	2,420	2,342	91,600
December 22, 2025	2,353	2,343	2,343	2,354	2,331	27,600
December 19, 2025	2,341	2,352	2,352	2,367	2,331	48,300
December 18, 2025	2,340	2,351	2,351	2,362	2,327	47,500
December 17, 2025	2,363	2,340	2,340	2,363	2,335	40,300
December 16, 2025	2,361	2,353	2,353	2,369	2,340	50,800
December 15, 2025	2,343	2,361	2,361	2,365	2,332	68,200
December 12, 2025	2,355	2,346	2,346	2,360	2,327	70,600
December 11, 2025	2,347	2,333	2,333	2,348	2,310	63,800
December 10, 2025	2,354	2,346	2,346	2,379	2,327	109,300
December 09, 2025	2,355	2,352	2,352	2,373	2,335	131,600
December 08, 2025	2,321	2,355	2,355	2,360	2,321	71,000
December 05, 2025	2,315	2,328	2,328	2,335	2,305	52,800
December 04, 2025	2,312	2,332	2,332	2,347	2,309	79,600
December 03, 2025	2,320	2,330	2,330	2,341	2,314	89,400
December 02, 2025	2,324	2,325	2,325	2,339	2,290	124,600
December 01, 2025	2,352	2,329	2,329	2,355	2,314	46,600
November 28, 2025	2,315	2,355	2,355	2,370	2,301	102,700
November 27, 2025	2,330	2,320	2,320	2,331	2,286	95,800
November 26, 2025	2,323	2,328	2,328	2,340	2,305	95,400
November 25, 2025	2,333	2,321	2,321	2,347	2,277	60,300
November 21, 2025	2,285	2,335	2,335	2,338	2,264	146,100

JSP Corporation (7942.T) JPX