Other OTC - Delayed Quote USD

JSR Corporation (JSCPY)

28.01 0.00 (0.00%)
At close: April 22 at 3:49 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 28.01 28.01 28.01 28.01 28.01 -
Apr 25, 2024 28.01 28.01 28.01 28.01 28.01 -
Apr 24, 2024 28.01 28.01 28.01 28.01 28.01 -
Apr 23, 2024 28.01 28.01 28.01 28.01 28.01 -
Apr 22, 2024 27.37 28.01 27.37 28.01 28.01 2,500
Apr 19, 2024 28.60 28.60 28.60 28.60 28.60 -
Apr 18, 2024 28.60 28.60 28.60 28.60 28.60 -
Apr 17, 2024 28.60 28.60 28.60 28.60 28.60 -
Apr 16, 2024 28.60 28.60 28.60 28.60 28.60 -
Apr 15, 2024 28.60 28.60 28.60 28.60 28.60 -
Apr 12, 2024 28.60 28.60 28.60 28.60 28.60 -
Apr 11, 2024 28.60 28.60 28.60 28.60 28.60 -
Apr 10, 2024 28.60 28.60 28.60 28.60 28.60 -
Apr 9, 2024 28.60 28.60 28.60 28.60 28.60 -
Apr 8, 2024 28.60 28.60 28.60 28.60 28.60 -
Apr 5, 2024 28.60 28.60 28.60 28.60 28.60 -
Apr 4, 2024 28.60 28.60 28.60 28.60 28.60 -
Apr 3, 2024 28.60 28.60 28.60 28.60 28.60 -
Apr 2, 2024 28.60 28.60 28.60 28.60 28.60 200
Apr 1, 2024 28.55 28.55 28.55 28.55 28.55 -
Mar 28, 2024 28.55 28.55 28.55 28.55 28.55 100
Mar 27, 2024 28.20 28.20 28.20 28.20 28.20 100
Mar 26, 2024 28.05 28.05 28.05 28.05 28.05 200
Mar 25, 2024 28.96 28.96 28.96 28.96 28.96 -
Mar 22, 2024 28.96 28.96 28.96 28.96 28.96 -
Mar 21, 2024 28.96 28.96 28.96 28.96 28.96 -
Mar 20, 2024 28.96 28.96 28.96 28.96 28.96 -
Mar 19, 2024 28.96 28.96 28.96 28.96 28.96 -
Mar 18, 2024 28.96 28.96 28.96 28.96 28.96 400
Mar 15, 2024 29.03 29.03 29.03 29.03 29.03 -
Mar 14, 2024 29.03 29.03 29.03 29.03 29.03 -
Mar 13, 2024 29.03 29.03 29.03 29.03 29.03 -
Mar 12, 2024 29.03 29.03 29.03 29.03 29.03 200
Mar 11, 2024 28.60 28.60 28.60 28.60 28.60 -
Mar 8, 2024 28.60 28.60 28.60 28.60 28.60 -
Mar 7, 2024 28.60 28.60 28.60 28.60 28.60 -
Mar 6, 2024 28.35 28.70 28.35 28.60 28.60 1,000
Mar 5, 2024 27.77 27.77 27.77 27.77 27.77 600
Mar 4, 2024 28.15 28.25 28.12 28.12 28.12 2,000
Mar 1, 2024 26.40 26.85 26.10 26.85 26.85 1,400
Feb 29, 2024 26.76 26.76 26.46 26.70 26.70 10,700
Feb 28, 2024 26.74 26.74 26.74 26.74 26.74 -
Feb 27, 2024 26.43 26.76 26.26 26.74 26.74 3,700
Feb 26, 2024 27.45 27.45 26.59 26.59 26.59 2,000
Feb 23, 2024 26.42 26.42 26.42 26.42 26.42 100
Feb 22, 2024 27.70 27.70 27.70 27.70 27.70 -
Feb 21, 2024 27.70 27.70 27.70 27.70 27.70 -
Feb 20, 2024 27.70 27.70 27.70 27.70 27.70 -
Feb 16, 2024 27.70 27.70 27.70 27.70 27.70 -
Feb 15, 2024 27.70 27.70 27.70 27.70 27.70 200
Feb 14, 2024 26.29 26.29 26.29 26.29 26.29 300
Feb 13, 2024 26.04 26.04 26.04 26.04 26.04 -
Feb 12, 2024 26.04 26.04 26.04 26.04 26.04 400
Feb 9, 2024 26.64 26.64 26.64 26.64 26.64 -
Feb 8, 2024 26.64 26.64 26.64 26.64 26.64 -
Feb 7, 2024 26.64 26.64 26.64 26.64 26.64 300
Feb 6, 2024 26.97 26.97 26.97 26.97 26.97 -
Feb 5, 2024 26.63 27.18 26.05 26.97 26.97 4,000
Feb 2, 2024 27.25 27.66 27.25 27.66 27.66 1,200
Feb 1, 2024 27.66 28.06 27.66 28.06 28.06 1,300
Jan 31, 2024 27.54 27.69 27.41 27.69 27.69 1,100
Jan 30, 2024 27.85 27.97 27.42 27.54 27.54 3,200
Jan 29, 2024 27.52 27.63 27.52 27.63 27.63 1,100
Jan 26, 2024 27.59 27.67 27.47 27.67 27.67 1,100
Jan 25, 2024 27.59 27.64 27.58 27.64 27.64 1,200
Jan 24, 2024 27.77 27.85 27.75 27.85 27.85 1,100
Jan 23, 2024 27.47 27.47 27.17 27.32 27.32 3,900
Jan 22, 2024 27.60 27.60 27.60 27.60 27.60 500
Jan 19, 2024 27.46 27.48 27.46 27.48 27.48 1,100
Jan 18, 2024 27.50 27.50 27.50 27.50 27.50 500
Jan 17, 2024 27.63 27.63 27.63 27.63 27.63 -
Jan 16, 2024 27.63 27.63 27.63 27.63 27.63 -
Jan 12, 2024 27.63 27.63 27.63 27.63 27.63 -
Jan 11, 2024 27.63 27.63 27.63 27.63 27.63 300
Jan 10, 2024 28.21 28.21 28.21 28.21 28.21 -
Jan 9, 2024 28.21 28.21 28.21 28.21 28.21 -
Jan 8, 2024 28.21 28.21 28.21 28.21 28.21 -
Jan 5, 2024 28.21 28.21 28.21 28.21 28.21 -
Jan 4, 2024 28.21 28.21 28.21 28.21 28.21 -
Jan 3, 2024 28.21 28.21 28.21 28.21 28.21 -
Jan 2, 2024 28.21 28.21 28.21 28.21 28.21 -
Dec 29, 2023 28.21 28.21 28.21 28.21 28.21 -
Dec 28, 2023 28.21 28.21 28.21 28.21 28.21 -
Dec 27, 2023 28.21 28.21 28.21 28.21 28.21 500
Dec 26, 2023 28.58 28.58 28.58 28.58 28.58 -
Dec 22, 2023 28.58 28.58 28.58 28.58 28.58 100
Dec 21, 2023 28.58 28.58 28.58 28.58 28.58 -
Dec 20, 2023 28.58 28.58 28.58 28.58 28.58 200
Dec 19, 2023 28.57 28.57 28.57 28.57 28.57 -
Dec 18, 2023 28.57 28.57 28.57 28.57 28.57 -
Dec 15, 2023 28.57 28.57 28.57 28.57 28.57 100
Dec 14, 2023 26.65 26.65 26.65 26.65 26.65 -
Dec 13, 2023 26.65 26.65 26.65 26.65 26.65 -
Dec 12, 2023 26.65 26.65 26.65 26.65 26.65 -
Dec 11, 2023 26.65 26.65 26.65 26.65 26.65 100
Dec 8, 2023 27.50 27.50 27.50 27.50 27.50 -
Dec 7, 2023 27.50 27.50 27.50 27.50 27.50 -
Dec 6, 2023 27.50 27.50 27.50 27.50 27.50 -
Dec 5, 2023 27.50 27.50 27.50 27.50 27.50 -
Dec 4, 2023 27.50 27.50 27.50 27.50 27.50 100
Dec 1, 2023 27.40 27.40 27.40 27.40 27.40 -
Nov 30, 2023 27.40 27.40 27.40 27.40 27.40 1,500
Nov 29, 2023 27.23 27.23 27.23 27.23 27.23 -
Nov 28, 2023 27.23 27.23 27.23 27.23 27.23 -
Nov 27, 2023 27.23 27.23 27.23 27.23 27.23 200
Nov 24, 2023 26.30 26.30 26.30 26.30 26.30 -
Nov 22, 2023 26.30 26.30 26.30 26.30 26.30 100
Nov 21, 2023 26.30 26.30 26.30 26.30 26.30 -
Nov 20, 2023 26.30 26.30 26.30 26.30 26.30 -
Nov 17, 2023 26.30 26.30 26.30 26.30 26.30 -
Nov 16, 2023 26.30 26.30 26.30 26.30 26.30 -
Nov 15, 2023 26.30 26.30 26.30 26.30 26.30 -
Nov 14, 2023 26.30 26.30 26.30 26.30 26.30 -
Nov 13, 2023 26.30 26.30 26.30 26.30 26.30 100
Nov 10, 2023 26.21 26.30 26.21 26.30 26.30 800
Nov 9, 2023 26.50 26.50 26.50 26.50 26.50 -
Nov 8, 2023 26.50 26.50 26.50 26.50 26.50 -
Nov 7, 2023 26.50 26.50 26.50 26.50 26.50 -
Nov 6, 2023 26.50 26.50 26.50 26.50 26.50 3,200
Nov 3, 2023 26.46 26.46 26.46 26.46 26.46 -
Nov 2, 2023 26.46 26.46 26.46 26.46 26.46 100
Nov 1, 2023 26.46 26.46 26.46 26.46 26.46 -
Oct 31, 2023 26.46 26.46 26.46 26.46 26.46 4,000
Oct 30, 2023 26.28 26.28 26.28 26.28 26.28 300
Oct 27, 2023 26.63 26.63 26.63 26.63 26.63 -
Oct 26, 2023 26.63 26.63 26.63 26.63 26.63 -
Oct 25, 2023 26.63 26.63 26.63 26.63 26.63 -
Oct 24, 2023 26.26 26.63 26.26 26.63 26.63 600
Oct 23, 2023 26.62 26.66 26.57 26.58 26.58 1,300
Oct 20, 2023 26.83 26.83 26.83 26.83 26.83 -
Oct 19, 2023 26.83 26.83 26.83 26.83 26.83 -
Oct 18, 2023 26.83 26.83 26.83 26.83 26.83 -
Oct 17, 2023 26.83 26.83 26.83 26.83 26.83 -
Oct 16, 2023 26.83 26.83 26.83 26.83 26.83 -
Oct 13, 2023 26.83 26.83 26.83 26.83 26.83 1,100
Oct 12, 2023 26.87 26.87 26.87 26.87 26.87 -
Oct 11, 2023 26.87 26.87 26.87 26.87 26.87 -
Oct 10, 2023 26.87 26.87 26.87 26.87 26.87 -
Oct 9, 2023 26.87 26.87 26.87 26.87 26.87 -
Oct 6, 2023 26.87 26.87 26.87 26.87 26.87 100
Oct 5, 2023 26.87 26.87 26.87 26.87 26.87 100
Oct 4, 2023 26.87 26.87 26.87 26.87 26.87 -
Oct 3, 2023 26.87 26.87 26.87 26.87 26.87 -
Oct 2, 2023 26.87 26.87 26.87 26.87 26.87 -
Sep 29, 2023 26.87 26.87 26.87 26.87 26.87 -
Sep 28, 2023 26.87 26.87 26.87 26.87 26.87 -
Sep 27, 2023 26.87 26.87 26.87 26.87 26.87 -
Sep 26, 2023 26.87 26.87 26.87 26.87 26.87 200
Sep 25, 2023 27.00 27.00 27.00 27.00 27.00 100
Sep 22, 2023 27.55 27.55 27.55 27.55 27.55 100
Sep 21, 2023 27.55 27.55 27.55 27.55 27.55 100
Sep 20, 2023 27.00 27.00 27.00 27.00 27.00 100
Sep 19, 2023 27.00 27.00 27.00 27.00 27.00 100
Sep 18, 2023 27.23 27.23 27.00 27.00 27.00 700
Sep 15, 2023 27.23 27.23 27.23 27.23 27.23 -
Sep 14, 2023 27.23 27.23 27.23 27.23 27.23 100
Sep 13, 2023 27.23 27.23 27.23 27.23 27.23 -
Sep 12, 2023 27.28 27.28 27.23 27.23 27.23 500
Sep 11, 2023 28.06 28.06 27.52 27.52 27.52 3,000
Sep 8, 2023 27.23 27.23 27.23 27.23 27.23 -
Sep 7, 2023 27.23 27.23 27.23 27.23 27.23 -
Sep 6, 2023 27.28 27.28 27.23 27.23 27.23 500
Sep 5, 2023 27.40 27.40 27.40 27.40 27.40 200
Sep 1, 2023 27.98 27.98 27.98 27.98 27.98 -
Aug 31, 2023 27.98 27.98 27.98 27.98 27.98 -
Aug 30, 2023 27.98 27.98 27.98 27.98 27.98 -
Aug 29, 2023 27.93 27.98 27.93 27.98 27.98 700
Aug 28, 2023 27.28 27.28 27.28 27.28 27.28 200
Aug 25, 2023 27.43 27.43 27.43 27.43 27.43 -
Aug 24, 2023 27.43 27.43 27.43 27.43 27.43 300
Aug 23, 2023 27.64 27.64 27.64 27.64 27.64 -
Aug 22, 2023 27.79 27.79 27.64 27.64 27.64 2,500
Aug 21, 2023 27.42 27.84 27.28 27.84 27.84 3,400
Aug 18, 2023 27.28 27.67 27.24 27.67 27.67 1,000
Aug 17, 2023 27.33 27.33 27.33 27.33 27.33 300
Aug 16, 2023 27.58 27.58 27.58 27.58 27.58 -
Aug 15, 2023 27.70 27.71 27.58 27.58 27.58 2,200
Aug 14, 2023 27.86 27.86 27.86 27.86 27.86 1,100
Aug 11, 2023 27.78 28.00 27.78 27.90 27.90 2,800
Aug 10, 2023 28.30 28.30 28.30 28.30 28.30 200
Aug 9, 2023 28.30 28.30 28.30 28.30 28.30 -
Aug 8, 2023 28.30 28.30 28.00 28.30 28.30 1,600
Aug 7, 2023 27.89 27.89 27.70 27.70 27.70 1,800
Aug 4, 2023 28.44 28.45 28.44 28.45 28.45 300
Aug 3, 2023 27.89 27.99 27.89 27.99 27.99 500
Aug 2, 2023 28.50 28.50 28.50 28.50 28.50 100
Aug 1, 2023 28.50 28.50 28.50 28.50 28.50 200
Jul 31, 2023 28.25 28.41 28.25 28.41 28.41 300
Jul 28, 2023 29.23 29.65 29.23 29.65 29.65 300
Jul 27, 2023 28.65 28.85 28.65 28.85 28.85 400
Jul 26, 2023 28.23 28.23 28.23 28.23 28.23 -
Jul 25, 2023 28.50 28.50 28.23 28.23 28.23 1,200
Jul 24, 2023 29.32 29.32 29.32 29.32 29.32 -
Jul 21, 2023 29.32 29.32 29.32 29.32 29.32 -
Jul 20, 2023 29.32 29.32 29.32 29.32 29.32 400
Jul 19, 2023 29.24 29.24 29.24 29.24 29.24 200
Jul 18, 2023 28.75 28.75 28.75 28.75 28.75 200
Jul 17, 2023 29.75 29.75 29.75 29.75 29.75 100
Jul 14, 2023 29.77 29.77 29.36 29.68 29.68 1,500
Jul 13, 2023 30.48 30.48 30.18 30.38 30.38 1,700
Jul 12, 2023 29.81 29.81 29.60 29.77 29.77 3,700
Jul 11, 2023 28.97 29.49 28.97 29.49 29.49 1,400
Jul 10, 2023 29.16 29.21 29.15 29.20 29.20 3,400
Jul 7, 2023 28.50 29.06 28.50 28.85 28.85 5,900
Jul 6, 2023 28.45 28.45 28.30 28.30 28.30 1,000
Jul 5, 2023 28.24 28.38 28.24 28.38 28.38 5,200
Jul 3, 2023 28.45 28.45 28.45 28.45 28.45 200
Jun 30, 2023 28.53 28.53 28.47 28.47 28.47 1,200
Jun 29, 2023 28.87 29.00 28.71 29.00 29.00 2,000
Jun 28, 2023 28.72 28.87 28.72 28.87 28.87 300
Jun 27, 2023 29.45 29.45 29.20 29.25 29.25 1,600
Jun 26, 2023 30.57 30.57 30.02 30.02 30.02 900
Jun 23, 2023 22.78 31.20 22.78 31.00 31.00 20,200
Jun 22, 2023 23.43 23.43 22.69 22.69 22.69 500
Jun 21, 2023 23.58 23.58 23.58 23.58 23.58 -
Jun 20, 2023 23.58 23.58 23.58 23.58 23.58 -
Jun 16, 2023 23.58 23.58 23.58 23.58 23.58 100
Jun 15, 2023 23.51 23.51 23.51 23.51 23.51 -
Jun 14, 2023 23.51 23.51 23.51 23.51 23.51 -
Jun 13, 2023 23.51 23.51 23.51 23.51 23.51 -
Jun 12, 2023 23.51 23.51 23.51 23.51 23.51 -
Jun 9, 2023 23.57 23.57 23.51 23.51 23.51 300
Jun 8, 2023 24.09 24.09 24.09 24.09 24.09 100
Jun 7, 2023 24.09 24.09 24.09 24.09 24.09 -
Jun 6, 2023 24.09 24.09 24.09 24.09 24.09 -
Jun 5, 2023 24.09 24.09 24.09 24.09 24.09 -
Jun 2, 2023 24.09 24.09 24.09 24.09 24.09 -
Jun 1, 2023 24.09 24.09 24.09 24.09 24.09 -
May 31, 2023 24.09 24.09 24.09 24.09 24.09 300
May 30, 2023 24.37 24.37 24.37 24.37 24.37 300
May 26, 2023 24.37 24.37 24.37 24.37 24.37 300
May 25, 2023 24.41 24.50 24.41 24.50 24.50 400
May 24, 2023 23.41 23.41 23.41 23.41 23.41 -
May 23, 2023 23.41 23.41 23.41 23.41 23.41 -
May 22, 2023 23.05 23.79 23.00 23.41 23.41 1,700
May 19, 2023 23.62 23.62 23.47 23.57 23.57 1,200
May 18, 2023 22.77 22.77 22.39 22.66 22.66 1,500
May 17, 2023 21.82 21.82 21.82 21.82 21.82 400
May 16, 2023 22.24 22.24 22.24 22.24 22.24 1,500
May 15, 2023 22.23 22.23 22.23 22.23 22.23 3,600
May 12, 2023 22.37 22.41 22.37 22.41 22.41 1,800
May 11, 2023 22.37 22.37 22.37 22.37 22.37 200
May 10, 2023 22.62 22.62 22.62 22.62 22.62 400
May 9, 2023 22.42 22.77 22.42 22.75 22.75 3,100
May 8, 2023 22.75 22.75 22.75 22.75 22.75 700
May 5, 2023 22.80 22.80 22.80 22.80 22.80 -
May 4, 2023 22.80 22.80 22.80 22.80 22.80 200
May 3, 2023 22.97 22.97 22.97 22.97 22.97 200
May 2, 2023 22.40 22.78 22.40 22.78 22.78 1,000
May 1, 2023 22.85 23.86 22.80 23.33 23.33 5,900
Apr 28, 2023 22.69 23.00 22.64 23.00 23.00 1,100
Apr 27, 2023 22.61 22.65 22.61 22.65 22.65 1,200