Joshin Denki Co., Ltd. - 8173.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,805	2,800	2,800	2,807	2,778	85,700
February 19, 2026	2,809	2,820	2,820	2,820	2,792	76,300
February 18, 2026	2,780	2,800	2,800	2,810	2,769	87,200
February 17, 2026	2,762	2,766	2,766	2,780	2,755	25,400
February 16, 2026	2,779	2,762	2,762	2,779	2,750	36,800
February 13, 2026	2,808	2,774	2,774	2,817	2,756	58,600
February 12, 2026	2,757	2,799	2,799	2,801	2,753	89,000
February 10, 2026	2,753	2,757	2,757	2,775	2,740	56,800
February 09, 2026	2,755	2,746	2,746	2,755	2,726	58,600
February 06, 2026	2,723	2,732	2,732	2,736	2,715	40,400
February 05, 2026	2,749	2,733	2,733	2,756	2,721	58,000
February 04, 2026	2,700	2,713	2,713	2,735	2,700	78,300
February 03, 2026	2,758	2,695	2,695	2,761	2,669	129,800
February 02, 2026	2,749	2,739	2,739	2,771	2,736	72,700
January 30, 2026	2,710	2,745	2,745	2,750	2,698	90,400
January 29, 2026	2,686	2,706	2,706	2,706	2,664	81,400
January 28, 2026	2,690	2,677	2,677	2,709	2,675	71,100
January 27, 2026	2,693	2,706	2,706	2,710	2,673	92,700
January 26, 2026	2,709	2,692	2,692	2,718	2,690	54,200
January 23, 2026	2,711	2,718	2,718	2,722	2,704	35,000
January 22, 2026	2,716	2,712	2,712	2,723	2,701	36,200
January 21, 2026	2,726	2,699	2,699	2,726	2,678	65,900
January 20, 2026	2,726	2,727	2,727	2,738	2,716	31,900
January 19, 2026	2,737	2,732	2,732	2,747	2,726	39,200
January 16, 2026	2,721	2,729	2,729	2,730	2,700	42,100
January 15, 2026	2,740	2,730	2,730	2,742	2,724	61,100
January 14, 2026	2,700	2,747	2,747	2,767	2,700	79,000
January 13, 2026	2,719	2,698	2,698	2,719	2,685	82,900
January 09, 2026	2,700	2,694	2,694	2,714	2,687	48,200
January 08, 2026	2,705	2,687	2,687	2,714	2,681	59,200
January 07, 2026	2,700	2,710	2,710	2,727	2,694	55,600
January 06, 2026	2,703	2,705	2,705	2,723	2,696	55,400
January 05, 2026	2,712	2,706	2,706	2,717	2,681	56,000
December 30, 2025	2,690	2,713	2,713	2,713	2,681	59,000
December 29, 2025	2,724	2,715	2,715	2,724	2,685	58,900
December 26, 2025	2,697	2,715	2,715	2,723	2,691	48,400
December 25, 2025	2,673	2,679	2,679	2,686	2,668	16,400
December 24, 2025	2,656	2,673	2,673	2,689	2,655	29,700
December 23, 2025	2,649	2,678	2,678	2,683	2,643	31,600
December 22, 2025	2,655	2,640	2,640	2,655	2,626	36,700
December 19, 2025	2,650	2,655	2,655	2,665	2,642	72,900
December 18, 2025	2,641	2,669	2,669	2,670	2,640	32,100
December 17, 2025	2,655	2,629	2,629	2,655	2,629	21,900
December 16, 2025	2,666	2,643	2,643	2,678	2,643	44,900
December 15, 2025	2,656	2,666	2,666	2,666	2,635	53,500
December 12, 2025	2,625	2,630	2,630	2,638	2,617	47,700
December 11, 2025	2,632	2,604	2,604	2,632	2,604	39,900
December 10, 2025	2,638	2,624	2,624	2,648	2,611	35,600
December 09, 2025	2,652	2,637	2,637	2,666	2,631	40,900
December 08, 2025	2,625	2,660	2,660	2,660	2,625	47,400
December 05, 2025	2,630	2,623	2,623	2,644	2,616	38,000
December 04, 2025	2,620	2,631	2,631	2,643	2,613	42,300
December 03, 2025	2,611	2,620	2,620	2,638	2,606	55,000
December 02, 2025	2,668	2,620	2,620	2,668	2,620	39,800
December 01, 2025	2,725	2,673	2,673	2,725	2,662	51,000
November 28, 2025	2,709	2,717	2,717	2,726	2,709	83,300
November 27, 2025	2,666	2,699	2,699	2,700	2,661	78,400
November 26, 2025	2,659	2,661	2,661	2,677	2,567	119,100
November 25, 2025	2,657	2,641	2,641	2,658	2,627	39,200
November 21, 2025	2,592	2,672	2,672	2,672	2,592	82,000

Joshin Denki Co., Ltd. (8173.T) JPX