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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,434	2,463	2,459	2,475	2,431	56,900
August 15, 2025	2,457	2,433	2,433	2,457	2,426	63,600
August 14, 2025	2,458	2,455	2,455	2,458	2,437	60,900
August 13, 2025	2,479	2,463	2,463	2,484	2,445	70,400
August 12, 2025	2,460	2,470	2,470	2,474	2,445	106,800
August 08, 2025	2,404	2,447	2,447	2,448	2,401	103,800
August 07, 2025	2,397	2,415	2,415	2,435	2,391	91,500
August 06, 2025	2,399	2,413	2,413	2,420	2,365	135,700
August 05, 2025	2,544	2,385	2,385	2,551	2,382	284,900
August 04, 2025	2,500	2,517	2,517	2,518	2,489	107,700
August 01, 2025	2,470	2,500	2,500	2,500	2,470	65,500
July 31, 2025	2,451	2,462	2,462	2,469	2,438	51,600
July 30, 2025	2,464	2,442	2,442	2,475	2,430	81,800
July 29, 2025	2,439	2,454	2,454	2,454	2,424	77,400
July 28, 2025	2,438	2,441	2,441	2,451	2,416	86,100
July 25, 2025	2,413	2,434	2,434	2,434	2,405	57,400
July 24, 2025	2,408	2,415	2,415	2,425	2,400	68,300
July 23, 2025	2,390	2,402	2,402	2,411	2,384	85,600
July 22, 2025	2,420	2,379	2,379	2,432	2,372	69,300
July 18, 2025	2,421	2,414	2,414	2,429	2,409	27,800
July 17, 2025	2,415	2,422	2,422	2,422	2,402	37,400
July 16, 2025	2,442	2,419	2,419	2,442	2,406	69,300
July 15, 2025	2,455	2,448	2,448	2,458	2,439	76,500
July 14, 2025	2,423	2,449	2,449	2,449	2,420	97,500
July 11, 2025	2,415	2,413	2,413	2,437	2,399	176,700
July 10, 2025	2,415	2,408	2,408	2,420	2,393	123,200
July 09, 2025	2,385	2,416	2,416	2,422	2,385	177,900
July 08, 2025	2,356	2,372	2,372	2,372	2,346	65,400
July 07, 2025	2,360	2,351	2,351	2,367	2,338	74,200
July 04, 2025	2,390	2,353	2,353	2,396	2,345	55,900
July 03, 2025	2,396	2,387	2,387	2,401	2,372	55,600
July 02, 2025	2,379	2,395	2,395	2,399	2,379	72,300
July 01, 2025	2,366	2,379	2,379	2,385	2,362	38,100
June 30, 2025	2,385	2,374	2,374	2,400	2,373	67,500
June 27, 2025	2,343	2,356	2,356	2,361	2,342	49,000
June 26, 2025	2,348	2,350	2,350	2,360	2,337	64,900
June 25, 2025	2,347	2,335	2,335	2,347	2,324	45,400
June 24, 2025	2,399	2,347	2,347	2,401	2,338	77,500
June 23, 2025	2,380	2,390	2,390	2,398	2,377	47,400
June 20, 2025	2,377	2,383	2,383	2,386	2,374	68,500
June 19, 2025	2,365	2,383	2,383	2,393	2,363	77,000
June 18, 2025	2,325	2,365	2,365	2,370	2,325	62,900
June 17, 2025	2,330	2,334	2,334	2,342	2,317	43,000
June 16, 2025	2,315	2,325	2,325	2,331	2,311	46,100
June 13, 2025	2,312	2,307	2,307	2,312	2,298	45,500
June 12, 2025	2,314	2,328	2,328	2,334	2,304	55,500
June 11, 2025	2,314	2,335	2,335	2,336	2,313	39,400
June 10, 2025	2,327	2,319	2,319	2,349	2,319	76,400
June 09, 2025	2,323	2,323	2,323	2,330	2,312	43,300
June 06, 2025	2,319	2,322	2,322	2,338	2,310	68,000
June 05, 2025	2,285	2,313	2,313	2,324	2,285	90,700
June 04, 2025	2,280	2,288	2,288	2,307	2,280	90,200
June 03, 2025	2,288	2,280	2,280	2,299	2,278	111,200
June 02, 2025	2,262	2,276	2,276	2,282	2,249	65,700
May 30, 2025	2,245	2,276	2,276	2,289	2,245	50,500
May 29, 2025	2,253	2,263	2,263	2,269	2,242	65,500
May 28, 2025	2,250	2,253	2,253	2,263	2,234	55,600
May 27, 2025	2,239	2,234	2,234	2,241	2,225	32,800
May 26, 2025	2,239	2,235	2,235	2,240	2,220	40,000
May 23, 2025	2,217	2,225	2,225	2,237	2,203	59,600

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