kabutan

JSP Corporation(7942) Historical

7942
TSE Prime
JSP Corporation
2,330
JPY
-2
(-0.09%)
Dec 5, 3:07 pm JST
15.07
USD
Dec 5, 1:07 am EST
Result
PTS
outside of trading hours
2,329.1
Dec 5, 3:08 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 28, 2025
2,370 JPY
52 Week Low Apr 7, 2025
1,627 JPY
Yearly High Nov 28, 2025
2,370 JPY
Yearly Low Apr 7, 2025
1,627 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,352 2,355 2,290 2,330 -25 -1.06% 401,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,333 2,370 2,277 2,355 +20 +0.86% 354,200
Nov 21, 2025 2,109 2,338 2,072 2,335 +202 +9.47% 576,200
Nov 14, 2025 1,942 2,175 1,922 2,133 +195 +10.06% 765,200
Nov 7, 2025 1,852 1,938 1,852 1,938 +50 +2.65% 306,200
Oct 31, 2025 1,945 1,960 1,856 1,888 -53 -2.73% 388,700
Oct 24, 2025 1,911 1,944 1,887 1,941 +42 +2.21% 245,000
Oct 17, 2025 1,856 1,910 1,848 1,899 +24 +1.28% 167,300
Oct 10, 2025 1,952 1,952 1,873 1,875 -43 -2.24% 204,400
Oct 3, 2025 1,960 1,964 1,872 1,918 -79 -3.96% 252,700
Sep 26, 2025 1,961 1,998 1,955 1,997 +39 +1.99% 211,100
Sep 19, 2025 1,970 1,986 1,949 1,958 -6 -0.31% 157,400
Sep 12, 2025 1,990 2,012 1,960 1,964 -16 -0.81% 163,600
Sep 5, 2025 1,950 1,988 1,940 1,980 +28 +1.43% 128,900
Aug 29, 2025 1,959 1,968 1,933 1,952 +1 +0.05% 196,000
Aug 22, 2025 1,915 1,963 1,908 1,951 +39 +2.04% 204,100
Aug 15, 2025 1,882 1,913 1,880 1,912 +32 +1.70% 134,900
Aug 8, 2025 1,872 1,885 1,853 1,880 -2 -0.11% 187,400
Aug 1, 2025 1,915 1,928 1,871 1,882 -26 -1.36% 206,100
Jul 25, 2025 1,844 1,920 1,844 1,908 +64 +3.47% 161,800
Jul 18, 2025 1,890 1,906 1,844 1,844 -37 -1.97% 150,900