Want to see JP:150A full AI Analyst Report?
JSH Co.,Ltd. (150A) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 613.00 | 615.00 | 571.00 | 580.00 | 580.00 | -5.23% | 91,600 | 0.30 |
| Oct 29, 2026 | 630.00 | 632.00 | 601.00 | 612.00 | 612.00 | -1.92% | 75,100 | 0.24 |
| Oct 28, 2026 | 634.00 | 649.00 | 608.00 | 624.00 | 624.00 | +0.00% | 110,200 | 0.34 |
| Oct 27, 2026 | 616.00 | 637.00 | 614.00 | 624.00 | 624.00 | +1.30% | 72,700 | 0.22 |
| Oct 26, 2026 | 616.00 | 631.00 | 592.00 | 616.00 | 616.00 | +0.33% | 143,100 | 0.43 |
| Oct 23, 2026 | 700.00 | 719.00 | 595.00 | 614.00 | 614.00 | -12.66% | 540,900 | 1.48 |
| Oct 22, 2026 | 742.00 | 750.00 | 703.00 | 703.00 | 703.00 | -4.74% | 92,400 | 0.25 |
| Oct 21, 2026 | 724.00 | 748.00 | 724.00 | 738.00 | 738.00 | +2.22% | 74,100 | 0.19 |
| Oct 20, 2026 | 722.00 | 724.00 | 701.00 | 722.00 | 722.00 | -0.14% | 80,300 | 0.20 |
| Oct 19, 2026 | 719.00 | 753.00 | 694.00 | 723.00 | 723.00 | -1.36% | 197,300 | 0.45 |
| Oct 16, 2026 | 740.00 | 756.00 | 723.00 | 733.00 | 733.00 | +1.10% | 126,300 | 0.26 |
| Oct 15, 2026 | 732.00 | 742.00 | 716.00 | 725.00 | 725.00 | -1.89% | 77,200 | 0.16 |
| Oct 14, 2026 | 766.00 | 768.00 | 722.00 | 739.00 | 739.00 | -3.40% | 116,400 | 0.23 |
| Oct 13, 2026 | 830.00 | 830.00 | 755.00 | 765.00 | 765.00 | -7.83% | 105,600 | 0.21 |
| Oct 12, 2026 | 830.00 | 830.00 | 782.00 | 830.00 | 830.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 795.00 | 830.00 | 782.00 | 830.00 | 830.00 | +4.40% | 77,500 | 0.16 |
| Oct 08, 2026 | 813.00 | 813.00 | 758.00 | 795.00 | 795.00 | -2.21% | 93,300 | 0.19 |
| Oct 07, 2026 | 793.00 | 829.00 | 793.00 | 813.00 | 813.00 | +2.52% | 111,400 | 0.23 |
| Oct 06, 2026 | 742.00 | 795.00 | 737.00 | 793.00 | 793.00 | +5.87% | 131,000 | 0.27 |
| Oct 05, 2026 | 749.00 | 777.00 | 746.00 | 749.00 | 749.00 | +1.22% | 127,400 | 0.26 |
| Oct 02, 2026 | 716.00 | 759.00 | 716.00 | 740.00 | 740.00 | +3.35% | 139,100 | 0.29 |
| Oct 01, 2026 | 734.00 | 734.00 | 710.00 | 716.00 | 716.00 | -2.45% | 75,800 | 0.16 |
| Sep 30, 2026 | 714.00 | 741.00 | 706.00 | 734.00 | 734.00 | +2.80% | 90,400 | 0.19 |
| Sep 29, 2026 | 710.00 | 733.00 | 695.00 | 714.00 | 714.00 | +1.85% | 264,300 | 0.55 |
| Sep 28, 2026 | 793.00 | 793.00 | 700.00 | 701.00 | 701.00 | -11.71% | 564,200 | 1.20 |
| Sep 25, 2026 | 785.00 | 805.00 | 766.00 | 794.00 | 794.00 | +0.38% | 170,500 | 0.36 |
| Sep 24, 2026 | 823.00 | 842.00 | 783.00 | 791.00 | 791.00 | -3.89% | 133,800 | 0.29 |
| Sep 23, 2026 | 840.00 | 841.00 | 802.00 | 823.00 | 823.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 840.00 | 841.00 | 802.00 | 823.00 | 823.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 840.00 | 841.00 | 802.00 | 823.00 | 823.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 840.00 | 841.00 | 802.00 | 823.00 | 823.00 | -3.74% | 199,100 | 0.43 |
| Sep 17, 2026 | 840.00 | 879.00 | 825.00 | 855.00 | 855.00 | +1.66% | 340,300 | 0.74 |
| Sep 16, 2026 | 782.00 | 880.00 | 773.00 | 841.00 | 841.00 | +6.46% | 452,400 | 1.00 |
| Sep 15, 2026 | 783.00 | 798.00 | 763.00 | 790.00 | 790.00 | +2.20% | 110,700 | 0.25 |
| Sep 14, 2026 | 780.00 | 795.00 | 747.00 | 773.00 | 773.00 | -0.77% | 115,800 | 0.26 |
| Sep 11, 2026 | 770.00 | 796.00 | 754.00 | 779.00 | 779.00 | -0.76% | 208,800 | 0.47 |
| Sep 10, 2026 | 697.00 | 803.00 | 696.00 | 785.00 | 785.00 | +11.19% | 661,400 | 1.53 |
| Sep 09, 2026 | 707.00 | 721.00 | 682.00 | 706.00 | 706.00 | -0.14% | 364,900 | 0.85 |
| Sep 08, 2026 | 743.00 | 753.00 | 697.00 | 707.00 | 707.00 | -4.85% | 256,200 | 0.60 |
| Sep 07, 2026 | 777.00 | 787.00 | 735.00 | 743.00 | 743.00 | -3.88% | 230,400 | 0.55 |
| Sep 04, 2026 | 780.00 | 799.00 | 758.00 | 773.00 | 773.00 | +0.65% | 202,600 | 0.49 |
| Sep 03, 2026 | 739.00 | 784.00 | 726.00 | 768.00 | 768.00 | +3.64% | 333,500 | 0.81 |
| Sep 02, 2026 | 790.00 | 790.00 | 691.00 | 741.00 | 741.00 | -7.03% | 534,300 | 1.33 |
| Sep 01, 2026 | 786.00 | 858.00 | 769.00 | 797.00 | 797.00 | -0.99% | 522,200 | 1.32 |
| Aug 31, 2026 | 780.00 | 807.00 | 761.00 | 805.00 | 805.00 | +5.23% | 184,700 | 0.47 |
| Aug 28, 2026 | 747.00 | 790.00 | 738.00 | 765.00 | 765.00 | +3.24% | 236,600 | 0.61 |
| Aug 27, 2026 | 760.00 | 769.00 | 733.00 | 741.00 | 741.00 | -3.14% | 137,700 | 0.36 |
| Aug 26, 2026 | 726.00 | 770.00 | 724.00 | 765.00 | 765.00 | +5.66% | 253,000 | 0.66 |
| Aug 25, 2026 | 767.00 | 782.00 | 716.00 | 724.00 | 724.00 | -3.72% | 308,100 | 0.82 |
| Aug 24, 2026 | 736.00 | 758.00 | 685.00 | 752.00 | 752.00 | +0.80% | 536,100 | 1.45 |
