JSS CORP(JP:6074)
Â¥485.00+5.00 (+1.04%)
JP:6074
JSS CORP historical prices
Â¥485.00
At close:+5.00 (+1.04%)
Want to see JP:6074 full AI Analyst Report?
JSS CORP (6074) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 483.00 | 485.00 | 481.00 | 485.00 | 485.00 | +1.04% | 1,200 | 0.30 |
| Nov 12, 2026 | 480.00 | 480.00 | 479.00 | 480.00 | 480.00 | 0.00% | 1,400 | 0.35 |
| Nov 11, 2026 | 485.00 | 485.00 | 480.00 | 480.00 | 480.00 | -1.03% | 600 | 0.15 |
| Nov 10, 2026 | 478.00 | 485.00 | 478.00 | 485.00 | 485.00 | +2.75% | 500 | 0.12 |
| Nov 09, 2026 | 473.00 | 480.00 | 473.00 | 478.00 | 478.00 | +1.27% | 2,100 | 0.50 |
| Nov 06, 2026 | 480.00 | 480.00 | 472.00 | 472.00 | 472.00 | -2.28% | 5,700 | 1.39 |
| Nov 05, 2026 | 481.00 | 483.00 | 481.00 | 483.00 | 483.00 | +0.42% | 2,800 | 0.67 |
| Nov 04, 2026 | 484.00 | 484.00 | 481.00 | 481.00 | 481.00 | -0.62% | 2,600 | 0.62 |
| Nov 03, 2026 | 484.00 | 488.00 | 484.00 | 484.00 | 484.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 488.00 | 488.00 | 484.00 | 484.00 | 484.00 | -0.62% | 1,000 | 0.23 |
| Oct 30, 2026 | 486.00 | 487.00 | 485.00 | 487.00 | 487.00 | -0.20% | 400 | 0.09 |
| Oct 29, 2026 | 488.00 | 488.00 | 487.00 | 488.00 | 488.00 | 0.00% | 400 | 0.09 |
| Oct 28, 2026 | 489.00 | 490.00 | 488.00 | 488.00 | 488.00 | -0.20% | 800 | 0.18 |
| Oct 27, 2026 | 489.00 | 489.00 | 489.00 | 489.00 | 489.00 | +0.20% | 200 | 0.05 |
| Oct 26, 2026 | 486.00 | 488.00 | 486.00 | 488.00 | 488.00 | +0.41% | 1,300 | 0.29 |
| Oct 23, 2026 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | -0.21% | 100 | 0.02 |
| Oct 22, 2026 | 490.00 | 490.00 | 485.00 | 487.00 | 487.00 | -1.22% | 4,900 | 1.11 |
| Oct 21, 2026 | 494.00 | 494.00 | 490.00 | 493.00 | 493.00 | 0.00% | 3,400 | 0.77 |
| Oct 20, 2026 | 493.00 | 493.00 | 493.00 | 493.00 | 493.00 | -0.20% | 400 | 0.09 |
| Oct 19, 2026 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 0.00% | 1,900 | 0.42 |
| Oct 16, 2026 | 495.00 | 495.00 | 493.00 | 494.00 | 494.00 | -0.20% | 2,600 | 0.57 |
| Oct 15, 2026 | 498.00 | 498.00 | 494.00 | 495.00 | 495.00 | -0.60% | 3,200 | 0.71 |
| Oct 14, 2026 | 500.00 | 500.00 | 498.00 | 498.00 | 498.00 | -0.40% | 2,200 | 0.49 |
| Oct 13, 2026 | 499.00 | 502.00 | 497.00 | 500.00 | 500.00 | -0.40% | 3,200 | 0.72 |
| Oct 12, 2026 | 502.00 | 502.00 | 495.00 | 502.00 | 502.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 500.00 | 502.00 | 495.00 | 502.00 | 502.00 | 0.00% | 5,500 | 1.23 |
| Oct 08, 2026 | 505.00 | 505.00 | 501.00 | 502.00 | 502.00 | -0.59% | 4,900 | 1.12 |
| Oct 07, 2026 | 503.00 | 505.00 | 501.00 | 505.00 | 505.00 | +0.80% | 2,200 | 0.50 |
| Oct 06, 2026 | 504.00 | 504.00 | 501.00 | 501.00 | 501.00 | -0.79% | 600 | 0.14 |
| Oct 05, 2026 | 502.00 | 507.00 | 500.00 | 505.00 | 505.00 | +0.60% | 5,900 | 1.35 |
| Oct 02, 2026 | 504.00 | 505.00 | 501.00 | 502.00 | 502.00 | -0.40% | 2,700 | 0.62 |
| Oct 01, 2026 | 508.00 | 508.00 | 504.00 | 504.00 | 504.00 | -0.79% | 600 | 0.14 |
| Sep 30, 2026 | 506.00 | 508.00 | 506.00 | 508.00 | 508.00 | +0.99% | 1,100 | 0.25 |
| Sep 29, 2026 | 513.00 | 513.00 | 500.00 | 503.00 | 503.00 | -0.30% | 121,800 | 47.02 |
| Sep 28, 2026 | 515.00 | 517.00 | 513.00 | 515.00 | 504.50 | -0.39% | 1,900 | 0.74 |
| Sep 25, 2026 | 514.00 | 517.00 | 513.00 | 517.00 | 506.46 | +0.58% | 3,600 | 1.38 |
| Sep 24, 2026 | 517.00 | 517.00 | 514.00 | 514.00 | 503.52 | 0.00% | 2,300 | 0.89 |
| Sep 23, 2026 | 514.00 | 514.00 | 514.00 | 514.00 | 503.52 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 514.00 | 514.00 | 514.00 | 514.00 | 503.52 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 514.00 | 514.00 | 514.00 | 514.00 | 503.52 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 514.00 | 514.00 | 514.00 | 514.00 | 503.52 | 0.00% | 300 | 0.11 |
| Sep 17, 2026 | 515.00 | 515.00 | 514.00 | 514.00 | 503.52 | -0.19% | 1,500 | 0.57 |
| Sep 16, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 504.50 | 0.00% | 1,300 | 0.49 |
| Sep 15, 2026 | 517.00 | 517.00 | 515.00 | 515.00 | 504.50 | -0.39% | 500 | 0.19 |
| Sep 14, 2026 | 515.00 | 517.00 | 515.00 | 517.00 | 506.46 | -0.39% | 800 | 0.30 |
| Sep 11, 2026 | 513.00 | 520.00 | 509.00 | 519.00 | 508.42 | +0.97% | 3,900 | 1.49 |
| Sep 10, 2026 | 516.00 | 516.00 | 512.00 | 514.00 | 503.52 | +0.39% | 1,300 | 0.47 |
| Sep 09, 2026 | 512.00 | 514.00 | 510.00 | 512.00 | 501.56 | -0.19% | 4,300 | 1.55 |
| Sep 08, 2026 | 518.00 | 518.00 | 510.00 | 513.00 | 502.54 | -1.35% | 11,000 | 4.13 |
| Sep 07, 2026 | 515.00 | 520.00 | 515.00 | 520.00 | 509.40 | +0.58% | 2,200 | 0.82 |
