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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2,580	2,605	2,605	2,605	2,566	61,300
November 06, 2025	2,566	2,589	2,589	2,595	2,563	69,300
November 05, 2025	2,596	2,544	2,544	2,623	2,534	92,900
November 04, 2025	2,642	2,618	2,618	2,720	2,589	143,400
October 31, 2025	2,672	2,672	2,672	2,672	2,640	73,700
October 30, 2025	2,655	2,672	2,672	2,684	2,655	209,700
October 29, 2025	2,712	2,668	2,668	2,728	2,662	90,800
October 28, 2025	2,740	2,730	2,730	2,746	2,712	103,700
October 27, 2025	2,720	2,736	2,736	2,738	2,700	81,900
October 24, 2025	2,755	2,711	2,711	2,755	2,697	66,300
October 23, 2025	2,708	2,753	2,753	2,762	2,694	146,600
October 22, 2025	2,683	2,697	2,697	2,709	2,663	114,400
October 21, 2025	2,651	2,671	2,671	2,685	2,648	111,500
October 20, 2025	2,680	2,650	2,650	2,680	2,612	62,800
October 17, 2025	2,634	2,655	2,655	2,681	2,600	134,800
October 16, 2025	2,643	2,623	2,623	2,677	2,583	165,200
October 15, 2025	2,554	2,614	2,614	2,617	2,548	117,400
October 14, 2025	2,498	2,523	2,523	2,528	2,486	115,500
October 10, 2025	2,494	2,507	2,507	2,514	2,482	84,900
October 09, 2025	2,517	2,528	2,528	2,532	2,491	66,200
October 08, 2025	2,535	2,514	2,514	2,554	2,513	59,100
October 07, 2025	2,505	2,531	2,531	2,536	2,500	70,200
October 06, 2025	2,560	2,532	2,532	2,560	2,516	80,800
October 03, 2025	2,491	2,510	2,510	2,521	2,491	52,900
October 02, 2025	2,498	2,498	2,498	2,502	2,478	69,900
October 01, 2025	2,569	2,498	2,498	2,569	2,490	127,000
September 30, 2025	2,659	2,573	2,573	2,660	2,573	86,600
September 29, 2025	2,630	2,624	2,624	2,654	2,614	347,200
September 26, 2025	2,651	2,685	2,685	2,700	2,646	417,300
September 25, 2025	2,605	2,652	2,652	2,660	2,605	269,200
September 24, 2025	2,575	2,620	2,620	2,620	2,575	182,700
September 22, 2025	2,570	2,593	2,593	2,607	2,561	157,200
September 19, 2025	2,609	2,609	2,609	2,634	2,595	174,800
September 18, 2025	2,648	2,620	2,620	2,648	2,615	128,400
September 17, 2025	2,610	2,636	2,636	2,646	2,599	128,400
September 16, 2025	2,563	2,622	2,622	2,622	2,560	203,500
September 12, 2025	2,560	2,563	2,563	2,572	2,554	135,200
September 11, 2025	2,555	2,570	2,570	2,587	2,552	135,200
September 10, 2025	2,597	2,575	2,575	2,597	2,567	84,700
September 09, 2025	2,565	2,584	2,584	2,602	2,563	108,700
September 08, 2025	2,569	2,575	2,575	2,586	2,548	213,500
September 05, 2025	2,548	2,583	2,583	2,583	2,543	157,300
September 04, 2025	2,551	2,553	2,553	2,554	2,523	79,800
September 03, 2025	2,548	2,548	2,548	2,555	2,522	117,800
September 02, 2025	2,520	2,532	2,532	2,545	2,520	81,400
September 01, 2025	2,526	2,523	2,523	2,541	2,511	119,400
August 29, 2025	2,521	2,507	2,507	2,544	2,507	132,700
August 28, 2025	2,501	2,547	2,547	2,566	2,501	139,900
August 27, 2025	2,473	2,499	2,499	2,518	2,471	107,800
August 26, 2025	2,493	2,473	2,473	2,504	2,473	90,300
August 25, 2025	2,525	2,489	2,489	2,528	2,481	70,600
August 22, 2025	2,526	2,503	2,503	2,529	2,503	48,000
August 21, 2025	2,519	2,520	2,520	2,526	2,501	53,500
August 20, 2025	2,485	2,519	2,519	2,527	2,481	94,800
August 19, 2025	2,469	2,480	2,480	2,485	2,465	51,400
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

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