kabutan

JSP Corporation(7942) Historical

7942
TSE Prime
JSP Corporation
2,294
JPY
-64
(-2.71%)
Apr 30, 2:04 pm JST
14.29
USD
Apr 30, 1:04 am EDT
Result
PTS
outside of trading hours
2,298.1
Apr 30, 2:02 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 27, 2026
2,934 JPY
52 Week Low Jun 13, 2025
1,800 JPY
Yearly High Feb 27, 2026
2,934 JPY
Yearly Low Mar 30, 2026
2,249 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 2,344 2,358 2,283 2,294 -39 -1.67% 292,900

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Apr 24, 2026 2,333 -4.15% 2,368 254,800 15,700 37,200 2.37
Apr 17, 2026 2,434 -1.10% 2,463 267,900 7,100 39,800 5.61
Apr 10, 2026 2,461 +7.33% 2,378 462,400 8,100 46,200 5.70
Apr 3, 2026 2,293 -4.66% 2,296 532,600 15,200 65,200 4.29
Mar 27, 2026 2,405 -1.31% 2,375 582,200 216,800 68,500 0.32
Mar 19, 2026 2,437 -0.16% 2,454 326,500 124,600 68,000 0.55
Mar 13, 2026 2,441 -4.50% 2,456 674,200 102,100 66,200 0.65
Mar 6, 2026 2,556 -12.35% 2,689 1,710,900 53,300 45,700 0.86
Feb 27, 2026 2,916 +4.74% 2,853 188,600 38,200 40,000 1.05
Feb 20, 2026 2,784 -0.32% 2,841 270,900 22,800 43,500 1.91
Feb 13, 2026 2,793 +2.16% 2,799 186,400 57,000 41,800 0.73
Feb 6, 2026 2,734 +12.19% 2,662 373,200 51,000 45,600 0.89
Jan 30, 2026 2,437 -5.40% 2,482 282,700 57,500 45,000 0.78
Jan 23, 2026 2,576 +1.94% 2,540 229,200 51,100 40,700 0.80
Jan 16, 2026 2,527 -0.24% 2,537 161,600 50,500 37,200 0.74
Jan 9, 2026 2,533 +3.51% 2,495 242,500 51,900 43,100 0.83
Dec 30, 2025 2,447 +1.03% 2,457 125,100 ー ー ー
Dec 26, 2025 2,422 +2.98% 2,403 232,100 54,000 39,800 0.74
Dec 19, 2025 2,352 +0.26% 2,351 255,100 50,400 35,700 0.71
Dec 12, 2025 2,346 +1.08% 2,347 446,300 50,400 31,800 0.63