Want to see JP:4308 full AI Analyst Report?
J-Stream Inc. (4308) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 354.00 | 356.00 | 352.00 | 352.00 | 352.00 | -2.49% | 56,000 | 3.46 |
| Oct 29, 2026 | 357.00 | 362.00 | 356.00 | 361.00 | 361.00 | +1.40% | 31,200 | 1.92 |
| Oct 28, 2026 | 356.00 | 360.00 | 355.00 | 356.00 | 356.00 | +0.00% | 17,900 | 1.02 |
| Oct 27, 2026 | 355.00 | 357.00 | 355.00 | 356.00 | 356.00 | +0.28% | 12,300 | 0.68 |
| Oct 26, 2026 | 356.00 | 358.00 | 352.00 | 355.00 | 355.00 | +0.57% | 27,300 | 1.44 |
| Oct 23, 2026 | 353.00 | 355.00 | 352.00 | 353.00 | 353.00 | -0.28% | 17,700 | 0.91 |
| Oct 22, 2026 | 355.00 | 356.00 | 353.00 | 354.00 | 354.00 | -0.28% | 17,500 | 0.87 |
| Oct 21, 2026 | 357.00 | 357.00 | 354.00 | 355.00 | 355.00 | -0.28% | 6,400 | 0.30 |
| Oct 20, 2026 | 355.00 | 356.00 | 353.00 | 356.00 | 356.00 | +0.00% | 17,300 | 0.73 |
| Oct 19, 2026 | 353.00 | 356.00 | 352.00 | 356.00 | 356.00 | +0.28% | 5,900 | 0.24 |
| Oct 16, 2026 | 352.00 | 356.00 | 352.00 | 355.00 | 355.00 | +0.57% | 22,400 | 0.93 |
| Oct 15, 2026 | 353.00 | 354.00 | 352.00 | 353.00 | 353.00 | +0.00% | 15,200 | 0.64 |
| Oct 14, 2026 | 355.00 | 355.00 | 353.00 | 353.00 | 353.00 | -0.56% | 10,800 | 0.44 |
| Oct 13, 2026 | 354.00 | 355.00 | 352.00 | 355.00 | 355.00 | +0.28% | 16,800 | 0.68 |
| Oct 12, 2026 | 354.00 | 355.00 | 351.00 | 354.00 | 354.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 353.00 | 355.00 | 351.00 | 354.00 | 354.00 | +0.85% | 10,900 | 0.44 |
| Oct 08, 2026 | 355.00 | 355.00 | 349.00 | 351.00 | 351.00 | -1.13% | 42,200 | 1.74 |
| Oct 07, 2026 | 355.00 | 356.00 | 354.00 | 355.00 | 355.00 | +0.00% | 12,700 | 0.52 |
| Oct 06, 2026 | 356.00 | 357.00 | 354.00 | 355.00 | 355.00 | -0.28% | 13,000 | 0.54 |
| Oct 05, 2026 | 356.00 | 357.00 | 355.00 | 356.00 | 356.00 | -0.28% | 5,100 | 0.21 |
| Oct 02, 2026 | 357.00 | 357.00 | 355.00 | 357.00 | 357.00 | -0.56% | 9,300 | 0.38 |
| Oct 01, 2026 | 356.00 | 360.00 | 355.00 | 359.00 | 359.00 | +0.28% | 10,700 | 0.43 |
| Sep 30, 2026 | 356.00 | 358.00 | 355.00 | 358.00 | 358.00 | +0.56% | 14,800 | 0.59 |
| Sep 29, 2026 | 356.00 | 358.00 | 355.00 | 356.00 | 356.00 | -0.28% | 12,100 | 0.47 |
| Sep 28, 2026 | 356.00 | 359.00 | 356.00 | 357.00 | 357.00 | +0.28% | 16,300 | 0.64 |
| Sep 25, 2026 | 359.00 | 359.00 | 356.00 | 356.00 | 356.00 | -0.56% | 16,100 | 0.63 |
| Sep 24, 2026 | 358.00 | 360.00 | 357.00 | 358.00 | 358.00 | +0.00% | 15,900 | 0.62 |
| Sep 23, 2026 | 354.00 | 359.00 | 354.00 | 358.00 | 358.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 354.00 | 359.00 | 354.00 | 358.00 | 358.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 354.00 | 359.00 | 354.00 | 358.00 | 358.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 354.00 | 359.00 | 354.00 | 358.00 | 358.00 | +1.42% | 25,500 | 0.91 |
| Sep 17, 2026 | 353.00 | 355.00 | 353.00 | 353.00 | 353.00 | -0.28% | 10,500 | 0.37 |
| Sep 16, 2026 | 354.00 | 354.00 | 353.00 | 354.00 | 354.00 | +0.00% | 15,600 | 0.55 |
| Sep 15, 2026 | 356.00 | 356.00 | 354.00 | 354.00 | 354.00 | -0.28% | 4,900 | 0.17 |
| Sep 14, 2026 | 353.00 | 355.00 | 353.00 | 355.00 | 355.00 | +0.28% | 10,300 | 0.36 |
| Sep 11, 2026 | 354.00 | 354.00 | 351.00 | 354.00 | 354.00 | +0.00% | 12,300 | 0.43 |
| Sep 10, 2026 | 354.00 | 354.00 | 352.00 | 354.00 | 354.00 | +0.00% | 21,700 | 0.76 |
| Sep 09, 2026 | 353.00 | 356.00 | 352.00 | 354.00 | 354.00 | +0.00% | 26,000 | 0.91 |
| Sep 08, 2026 | 358.00 | 359.00 | 353.00 | 354.00 | 354.00 | -1.12% | 23,100 | 0.80 |
| Sep 07, 2026 | 360.00 | 361.00 | 355.00 | 358.00 | 358.00 | -0.28% | 23,000 | 0.80 |
| Sep 04, 2026 | 358.00 | 360.00 | 358.00 | 359.00 | 359.00 | +0.28% | 8,100 | 0.28 |
| Sep 03, 2026 | 358.00 | 359.00 | 356.00 | 358.00 | 358.00 | +0.00% | 9,800 | 0.34 |
| Sep 02, 2026 | 357.00 | 360.00 | 356.00 | 358.00 | 358.00 | -0.28% | 13,600 | 0.46 |
| Sep 01, 2026 | 360.00 | 360.00 | 358.00 | 359.00 | 359.00 | -0.28% | 12,000 | 0.40 |
| Aug 31, 2026 | 360.00 | 361.00 | 358.00 | 360.00 | 360.00 | -0.28% | 25,500 | 0.86 |
| Aug 28, 2026 | 363.00 | 363.00 | 360.00 | 361.00 | 361.00 | +0.00% | 19,600 | 0.66 |
| Aug 27, 2026 | 360.00 | 362.00 | 358.00 | 361.00 | 361.00 | +0.84% | 19,900 | 0.66 |
| Aug 26, 2026 | 365.00 | 365.00 | 354.00 | 358.00 | 358.00 | -1.10% | 41,400 | 1.39 |
| Aug 25, 2026 | 357.00 | 362.00 | 356.00 | 362.00 | 362.00 | +1.69% | 25,400 | 0.86 |
| Aug 24, 2026 | 356.00 | 356.00 | 354.00 | 356.00 | 356.00 | +0.00% | 26,100 | 0.88 |