JSR Corporation (4185.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | - | - | - | - | - | - |
| 26 Jun 2024 | - | - | - | - | - | - |
| 25 Jun 2024 | - | - | - | - | - | - |
| 25 Jun 2024 | 1:88000000 Stock split | |||||
| 24 Jun 2024 | 380,701,769,728.00 | 380,701,769,728.00 | 380,263,170,048.00 | 380,263,170,048.00 | 380,263,170,048.00 | - |
| 21 Jun 2024 | 380,701,769,728.00 | 380,701,769,728.00 | 380,263,170,048.00 | 380,263,170,048.00 | 380,263,170,048.00 | - |
| 20 Jun 2024 | 380,263,170,048.00 | 380,701,769,728.00 | 380,263,170,048.00 | 380,263,170,048.00 | 380,263,170,048.00 | - |
| 19 Jun 2024 | 380,263,170,048.00 | 380,701,769,728.00 | 380,263,170,048.00 | 380,263,170,048.00 | 380,263,170,048.00 | - |
| 18 Jun 2024 | 380,263,170,048.00 | 380,701,769,728.00 | 380,263,170,048.00 | 380,263,170,048.00 | 380,263,170,048.00 | - |
| 17 Jun 2024 | 380,263,170,048.00 | 380,701,769,728.00 | 380,263,170,048.00 | 380,701,769,728.00 | 380,701,769,728.00 | - |
| 14 Jun 2024 | 380,263,170,048.00 | 380,701,769,728.00 | 380,263,170,048.00 | 380,263,170,048.00 | 380,263,170,048.00 | - |
| 13 Jun 2024 | 380,263,170,048.00 | 380,701,769,728.00 | 380,263,170,048.00 | 380,701,769,728.00 | 380,701,769,728.00 | - |
| 12 Jun 2024 | 380,263,170,048.00 | 380,701,769,728.00 | 380,263,170,048.00 | 380,263,170,048.00 | 380,263,170,048.00 | - |
| 11 Jun 2024 | 380,263,170,048.00 | 380,701,769,728.00 | 380,263,170,048.00 | 380,263,170,048.00 | 380,263,170,048.00 | - |
| 10 Jun 2024 | 380,263,170,048.00 | 380,350,889,984.00 | 380,263,170,048.00 | 380,350,889,984.00 | 380,350,889,984.00 | - |
| 07 Jun 2024 | 380,263,170,048.00 | 380,614,049,792.00 | 380,263,170,048.00 | 380,350,889,984.00 | 380,350,889,984.00 | - |
| 06 Jun 2024 | 380,263,170,048.00 | 380,526,329,856.00 | 380,263,170,048.00 | 380,526,329,856.00 | 380,526,329,856.00 | - |
| 05 Jun 2024 | 380,350,889,984.00 | 380,438,609,920.00 | 380,263,170,048.00 | 380,263,170,048.00 | 380,263,170,048.00 | - |
| 04 Jun 2024 | 381,491,216,384.00 | 381,491,216,384.00 | 380,350,889,984.00 | 380,350,889,984.00 | 380,350,889,984.00 | - |
| 03 Jun 2024 | 380,350,889,984.00 | 380,350,889,984.00 | 380,263,170,048.00 | 380,263,170,048.00 | 380,263,170,048.00 | - |
| 31 May 2024 | 380,438,609,920.00 | 380,789,489,664.00 | 380,263,170,048.00 | 380,263,170,048.00 | 380,263,170,048.00 | - |
| 30 May 2024 | 380,350,889,984.00 | 380,438,609,920.00 | 380,263,170,048.00 | 380,350,889,984.00 | 380,350,889,984.00 | - |
| 29 May 2024 | 380,438,609,920.00 | 380,701,769,728.00 | 380,350,889,984.00 | 380,350,889,984.00 | 380,350,889,984.00 | - |
| 28 May 2024 | 380,526,329,856.00 | 381,403,496,448.00 | 380,350,889,984.00 | 380,438,609,920.00 | 380,438,609,920.00 | - |
| 27 May 2024 | 380,350,889,984.00 | 381,140,336,640.00 | 380,263,170,048.00 | 381,140,336,640.00 | 381,140,336,640.00 | - |
| 24 May 2024 | 380,263,170,048.00 | 380,526,329,856.00 | 380,263,170,048.00 | 380,350,889,984.00 | 380,350,889,984.00 | - |
| 23 May 2024 | 380,350,889,984.00 | 380,438,609,920.00 | 380,263,170,048.00 | 380,263,170,048.00 | 380,263,170,048.00 | - |
| 22 May 2024 | 380,438,609,920.00 | 380,526,329,856.00 | 380,263,170,048.00 | 380,438,609,920.00 | 380,438,609,920.00 | - |
| 21 May 2024 | 380,350,889,984.00 | 380,526,329,856.00 | 380,263,170,048.00 | 380,438,609,920.00 | 380,438,609,920.00 | - |
| 20 May 2024 | 380,263,170,048.00 | 380,350,889,984.00 | 380,263,170,048.00 | 380,263,170,048.00 | 380,263,170,048.00 | - |
| 17 May 2024 | 380,263,170,048.00 | 380,350,889,984.00 | 380,263,170,048.00 | 380,263,170,048.00 | 380,263,170,048.00 | - |
| 16 May 2024 | 380,263,170,048.00 | 380,350,889,984.00 | 380,263,170,048.00 | 380,350,889,984.00 | 380,350,889,984.00 | - |
| 15 May 2024 | 380,438,609,920.00 | 380,526,329,856.00 | 380,263,170,048.00 | 380,263,170,048.00 | 380,263,170,048.00 | - |
| 14 May 2024 | 380,350,889,984.00 | 380,614,049,792.00 | 380,263,170,048.00 | 380,350,889,984.00 | 380,350,889,984.00 | - |
| 13 May 2024 | 380,526,329,856.00 | 380,789,489,664.00 | 380,263,170,048.00 | 380,263,170,048.00 | 380,263,170,048.00 | - |
| 10 May 2024 | 380,438,609,920.00 | 380,877,176,832.00 | 380,350,889,984.00 | 380,438,609,920.00 | 380,438,609,920.00 | - |
| 09 May 2024 | 380,350,889,984.00 | 380,877,176,832.00 | 380,263,170,048.00 | 380,350,889,984.00 | 380,350,889,984.00 | - |
| 08 May 2024 | 380,350,889,984.00 | 380,438,609,920.00 | 380,263,170,048.00 | 380,263,170,048.00 | 380,263,170,048.00 | - |
| 07 May 2024 | 380,614,049,792.00 | 380,789,489,664.00 | 380,175,450,112.00 | 380,175,450,112.00 | 380,175,450,112.00 | - |
| 02 May 2024 | 380,263,170,048.00 | 380,701,769,728.00 | 380,000,010,240.00 | 380,701,769,728.00 | 380,701,769,728.00 | - |
| 01 May 2024 | 380,263,170,048.00 | 380,526,329,856.00 | 380,000,010,240.00 | 380,263,170,048.00 | 380,263,170,048.00 | - |
| 30 Apr 2024 | 380,175,450,112.00 | 380,701,769,728.00 | 380,000,010,240.00 | 380,087,730,176.00 | 380,087,730,176.00 | - |
| 26 Apr 2024 | 380,263,170,048.00 | 380,789,489,664.00 | 379,912,290,304.00 | 379,912,290,304.00 | 379,912,290,304.00 | - |
| 25 Apr 2024 | 380,438,609,920.00 | 380,526,329,856.00 | 380,175,450,112.00 | 380,175,450,112.00 | 380,175,450,112.00 | - |
| 24 Apr 2024 | 380,350,889,984.00 | 381,228,056,576.00 | 380,175,450,112.00 | 380,789,489,664.00 | 380,789,489,664.00 | - |
| 23 Apr 2024 | 380,263,170,048.00 | 380,438,609,920.00 | 380,000,010,240.00 | 380,350,889,984.00 | 380,350,889,984.00 | - |
| 22 Apr 2024 | 380,175,450,112.00 | 380,701,769,728.00 | 380,000,010,240.00 | 380,350,889,984.00 | 380,350,889,984.00 | - |
| 19 Apr 2024 | 380,701,769,728.00 | 381,052,616,704.00 | 380,000,010,240.00 | 380,350,889,984.00 | 380,350,889,984.00 | - |
| 18 Apr 2024 | 380,614,049,792.00 | 383,333,335,040.00 | 380,526,329,856.00 | 381,491,216,384.00 | 381,491,216,384.00 | - |
| 17 Apr 2024 | 380,350,889,984.00 | 380,701,769,728.00 | 379,561,410,560.00 | 380,087,730,176.00 | 380,087,730,176.00 | - |
| 16 Apr 2024 | 380,175,450,112.00 | 381,315,776,512.00 | 380,087,730,176.00 | 380,438,609,920.00 | 380,438,609,920.00 | - |
| 15 Apr 2024 | 380,350,889,984.00 | 381,140,336,640.00 | 379,824,570,368.00 | 381,140,336,640.00 | 381,140,336,640.00 | - |
| 12 Apr 2024 | 380,789,489,664.00 | 380,964,896,768.00 | 380,438,609,920.00 | 380,614,049,792.00 | 380,614,049,792.00 | - |
| 11 Apr 2024 | 380,964,896,768.00 | 381,140,336,640.00 | 380,614,049,792.00 | 380,614,049,792.00 | 380,614,049,792.00 | - |
| 10 Apr 2024 | 380,877,176,832.00 | 381,052,616,704.00 | 380,789,489,664.00 | 381,052,616,704.00 | 381,052,616,704.00 | - |
| 09 Apr 2024 | 380,789,489,664.00 | 381,052,616,704.00 | 380,614,049,792.00 | 381,052,616,704.00 | 381,052,616,704.00 | - |
| 08 Apr 2024 | 380,877,176,832.00 | 381,052,616,704.00 | 380,789,489,664.00 | 380,877,176,832.00 | 380,877,176,832.00 | - |
| 05 Apr 2024 | 380,964,896,768.00 | 381,140,336,640.00 | 380,877,176,832.00 | 380,964,896,768.00 | 380,964,896,768.00 | - |
| 04 Apr 2024 | 380,964,896,768.00 | 381,140,336,640.00 | 380,877,176,832.00 | 380,964,896,768.00 | 380,964,896,768.00 | - |
| 03 Apr 2024 | 381,140,336,640.00 | 381,315,776,512.00 | 380,789,489,664.00 | 380,877,176,832.00 | 380,877,176,832.00 | - |
| 02 Apr 2024 | 380,526,329,856.00 | 380,964,896,768.00 | 380,526,329,856.00 | 380,789,489,664.00 | 380,789,489,664.00 | - |
| 01 Apr 2024 | 380,263,170,048.00 | 380,701,769,728.00 | 380,175,450,112.00 | 380,438,609,920.00 | 380,438,609,920.00 | - |
| 29 Mar 2024 | 379,912,290,304.00 | 380,263,170,048.00 | 379,912,290,304.00 | 380,087,730,176.00 | 380,087,730,176.00 | - |
| 28 Mar 2024 | 379,736,850,432.00 | 380,087,730,176.00 | 379,736,850,432.00 | 379,824,570,368.00 | 379,824,570,368.00 | - |
| 27 Mar 2024 | 379,561,410,560.00 | 379,649,130,496.00 | 379,385,970,688.00 | 379,561,410,560.00 | 379,561,410,560.00 | - |
| 26 Mar 2024 | 379,561,410,560.00 | 379,649,130,496.00 | 379,385,970,688.00 | 379,561,410,560.00 | 379,561,410,560.00 | - |
| 25 Mar 2024 | 379,736,850,432.00 | 379,736,850,432.00 | 379,561,410,560.00 | 379,561,410,560.00 | 379,561,410,560.00 | - |
| 22 Mar 2024 | 379,649,130,496.00 | 379,736,850,432.00 | 379,561,410,560.00 | 379,649,130,496.00 | 379,649,130,496.00 | - |
| 21 Mar 2024 | 379,649,130,496.00 | 379,736,850,432.00 | 379,561,410,560.00 | 379,561,410,560.00 | 379,561,410,560.00 | - |
| 19 Mar 2024 | 379,824,570,368.00 | 380,087,730,176.00 | 379,385,970,688.00 | 379,736,850,432.00 | 379,736,850,432.00 | - |
| 18 Mar 2024 | 378,947,371,008.00 | 379,561,410,560.00 | 378,684,211,200.00 | 379,035,090,944.00 | 379,035,090,944.00 | - |
| 15 Mar 2024 | 378,947,371,008.00 | 378,947,371,008.00 | 378,157,891,584.00 | 378,508,771,328.00 | 378,508,771,328.00 | - |
| 14 Mar 2024 | 375,701,766,144.00 | 379,649,130,496.00 | 375,438,606,336.00 | 379,210,530,816.00 | 379,210,530,816.00 | - |
| 13 Mar 2024 | 375,789,486,080.00 | 376,578,932,736.00 | 375,438,606,336.00 | 376,228,085,760.00 | 376,228,085,760.00 | - |
| 12 Mar 2024 | 375,263,166,464.00 | 376,140,365,824.00 | 374,298,247,168.00 | 375,438,606,336.00 | 375,438,606,336.00 | - |
| 11 Mar 2024 | 375,000,006,656.00 | 375,526,326,272.00 | 374,473,687,040.00 | 375,175,446,528.00 | 375,175,446,528.00 | - |
| 08 Mar 2024 | 375,000,006,656.00 | 375,614,046,208.00 | 374,385,967,104.00 | 375,000,006,656.00 | 375,000,006,656.00 | - |
| 07 Mar 2024 | 375,438,606,336.00 | 375,964,925,952.00 | 374,649,126,912.00 | 375,000,006,656.00 | 375,000,006,656.00 | - |
| 06 Mar 2024 | 373,157,888,000.00 | 376,403,492,864.00 | 372,894,728,192.00 | 376,228,085,760.00 | 376,228,085,760.00 | - |
| 05 Mar 2024 | 372,894,728,192.00 | 374,649,126,912.00 | 372,105,248,768.00 | 373,245,607,936.00 | 373,245,607,936.00 | - |
| 04 Mar 2024 | 371,052,642,304.00 | 373,157,888,000.00 | 368,508,764,160.00 | 372,368,408,576.00 | 372,368,408,576.00 | - |
| 01 Mar 2024 | 352,807,026,688.00 | 356,666,671,104.00 | 352,807,026,688.00 | 355,350,872,064.00 | 355,350,872,064.00 | - |
| 29 Feb 2024 | 352,719,306,752.00 | 353,771,945,984.00 | 350,789,468,160.00 | 352,807,026,688.00 | 352,807,026,688.00 | - |
| 28 Feb 2024 | 354,561,392,640.00 | 354,912,272,384.00 | 352,894,746,624.00 | 352,894,746,624.00 | 352,894,746,624.00 | - |
| 27 Feb 2024 | 352,192,987,136.00 | 354,561,392,640.00 | 352,192,987,136.00 | 354,561,392,640.00 | 354,561,392,640.00 | - |
| 26 Feb 2024 | 355,263,152,128.00 | 356,403,511,296.00 | 352,192,987,136.00 | 352,894,746,624.00 | 352,894,746,624.00 | - |
| 22 Feb 2024 | 355,964,911,616.00 | 356,315,791,360.00 | 354,210,512,896.00 | 354,473,672,704.00 | 354,473,672,704.00 | - |
| 21 Feb 2024 | 356,666,671,104.00 | 358,070,190,080.00 | 356,140,351,488.00 | 356,315,791,360.00 | 356,315,791,360.00 | - |
| 20 Feb 2024 | 355,350,872,064.00 | 357,807,030,272.00 | 355,087,712,256.00 | 357,807,030,272.00 | 357,807,030,272.00 | - |
| 19 Feb 2024 | 357,719,310,336.00 | 358,070,190,080.00 | 355,614,031,872.00 | 356,140,351,488.00 | 356,140,351,488.00 | - |
| 16 Feb 2024 | 355,263,152,128.00 | 357,631,590,400.00 | 354,122,792,960.00 | 357,192,990,720.00 | 357,192,990,720.00 | - |
| 15 Feb 2024 | 352,368,427,008.00 | 354,824,552,448.00 | 352,280,707,072.00 | 354,824,552,448.00 | 354,824,552,448.00 | - |
| 14 Feb 2024 | 351,052,627,968.00 | 353,421,066,240.00 | 350,350,868,480.00 | 352,368,427,008.00 | 352,368,427,008.00 | - |
| 13 Feb 2024 | 349,298,229,248.00 | 351,842,107,392.00 | 348,333,342,720.00 | 351,754,387,456.00 | 351,754,387,456.00 | - |
| 09 Feb 2024 | 347,807,023,104.00 | 349,912,268,800.00 | 347,368,423,424.00 | 349,298,229,248.00 | 349,298,229,248.00 | - |
| 08 Feb 2024 | 349,824,548,864.00 | 349,912,268,800.00 | 347,982,462,976.00 | 349,473,669,120.00 | 349,473,669,120.00 | - |
| 07 Feb 2024 | 347,368,423,424.00 | 350,614,028,288.00 | 347,368,423,424.00 | 349,122,822,144.00 | 349,122,822,144.00 | - |
| 06 Feb 2024 | 347,543,863,296.00 | 350,789,468,160.00 | 346,666,663,936.00 | 346,754,383,872.00 | 346,754,383,872.00 | - |
| 05 Feb 2024 | 342,368,419,840.00 | 345,438,584,832.00 | 339,035,095,040.00 | 344,122,818,560.00 | 344,122,818,560.00 | - |
| 02 Feb 2024 | 351,929,827,328.00 | 352,368,427,008.00 | 349,122,822,144.00 | 350,438,588,416.00 | 350,438,588,416.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.