kabutan

Joshin Corporation(8173) Historical

8173
TSE Prime
Joshin Corporation
2,892
JPY
+2
(+0.07%)
Apr 30, 12:45 pm JST
18.02
USD
Apr 29, 11:45 pm EDT
Result
PTS
outside of trading hours
2,882.6
Apr 30, 12:33 pm JST
Summary Chart Historical News Financial Result
52 Week High Apr 9, 2026
3,045 JPY
52 Week Low May 2, 2025
2,180 JPY
Yearly High Apr 9, 2026
3,045 JPY
Yearly Low Jan 29, 2026
2,664 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 2,883 2,928 2,843 2,892 -10 -0.34% 296,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 2,900 2,941 2,809 2,902 +16 +0.55% 466,900
Apr 17, 2026 3,000 3,010 2,851 2,886 -102 -3.41% 382,500
Apr 10, 2026 2,912 3,045 2,912 2,988 +88 +3.03% 485,800
Apr 3, 2026 2,784 2,931 2,779 2,900 -21 -0.72% 706,500
Mar 27, 2026 2,757 2,942 2,709 2,921 +153 +5.53% 1,527,400
Mar 19, 2026 2,779 2,820 2,763 2,768 -13 -0.47% 525,900
Mar 13, 2026 2,770 2,836 2,742 2,781 -39 -1.38% 732,600
Mar 6, 2026 2,840 2,897 2,740 2,820 -22 -0.77% 720,500
Feb 27, 2026 2,800 2,852 2,792 2,842 +42 +1.50% 304,800
Feb 20, 2026 2,779 2,820 2,750 2,800 +26 +0.94% 311,400
Feb 13, 2026 2,755 2,817 2,726 2,774 +42 +1.54% 263,000
Feb 6, 2026 2,749 2,771 2,669 2,732 -13 -0.47% 379,200
Jan 30, 2026 2,709 2,750 2,664 2,745 +27 +0.99% 425,800
Jan 23, 2026 2,737 2,747 2,678 2,718 -11 -0.40% 208,200
Jan 16, 2026 2,719 2,767 2,685 2,729 +35 +1.30% 265,100
Jan 9, 2026 2,712 2,727 2,681 2,694 -19 -0.70% 274,400
Dec 30, 2025 2,724 2,724 2,681 2,713 -2 -0.07% 117,900
Dec 26, 2025 2,655 2,723 2,626 2,715 +60 +2.26% 162,800
Dec 19, 2025 2,656 2,678 2,629 2,655 +25 +0.95% 225,300
Dec 12, 2025 2,625 2,666 2,604 2,630 +7 +0.27% 211,500