JSR Corporation (CE) (JSCPY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720819680 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1720733280 | 24 | 0 | 0.00 | 24 | 24 | 24 | 122 |
| 1720646940 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1720560540 | 24 | 0.22 | 0.93 | 24 | 24 | 24 | 124 |
| 1720473600 | 23.78 | -0.71 | -2.90 | 23.78 | 23.78 | 23.78 | 247 |
| 1720213800 | 24.49 | 0 | 0.00 | 24.49 | 24.49 | 24.49 | 0 |
| 1720041000 | 24.49 | 1.78 | 7.84 | 24.19 | 24.49 | 24.19 | 787 |
| 1719955740 | 22.71 | 0.11 | 0.46 | 24 | 24 | 21.86 | 9842 |
| 1719868980 | 22.605 | -3 | -11.70 | 22.605 | 22.605 | 22.605 | 442 |
| 1719610020 | 25.6 | -0.5 | -1.92 | 27.175 | 27.175 | 25.6 | 301 |
| 1719523200 | 26.1 | -0.75 | -2.81 | 26.1 | 26.1 | 26.1 | 226 |
| 1719437040 | 26.8536 | 0 | 0.00 | 26.8536 | 26.8536 | 26.8536 | 0 |
| 1719350640 | 26.8536 | 0 | 0.00 | 26.8536 | 26.8536 | 26.8536 | 0 |
| 1719264240 | 26.8536 | 0 | 0.00 | 26.8536 | 26.8536 | 26.8536 | 0 |
| 1719005040 | 26.8536 | 0 | 0.00 | 26.8536 | 26.8536 | 26.8536 | 0 |
| 1718918640 | 26.8536 | -1.47 | -5.18 | 26.8412 | 26.8536 | 26.8412 | 721 |
| 1718745900 | 28.3201 | 0 | 0.00 | 28.3201 | 28.3201 | 28.3201 | 0 |
| 1718659500 | 28.3201 | 0 | 0.00 | 28.3201 | 28.3201 | 28.3201 | 0 |
| 1718400300 | 28.3201 | 0.32 | 1.14 | 28 | 28.3201 | 28 | 418 |
| 1718314200 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1718227800 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1718141400 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1718055000 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1717795800 | 28 | 0.08 | 0.30 | 28 | 28 | 28 | 2003 |
| 1717709400 | 27.9176 | 0 | 0.00 | 27.9176 | 27.9176 | 27.9176 | 0 |
| 1717622460 | 27.9176 | 1.2 | 4.48 | 27.9176 | 27.9176 | 27.9176 | 5000 |
| 1717536540 | 26.72 | 0 | 0.00 | 26.72 | 26.72 | 26.72 | 0 |
| 1717450140 | 26.72 | 0 | 0.00 | 26.72 | 26.72 | 26.72 | 0 |
| 1717190940 | 26.72 | -0.8 | -2.91 | 26.72 | 26.72 | 26.72 | 119 |
| 1717104540 | 27.52 | -0.81 | -2.86 | 27.68 | 27.68 | 27.52 | 259 |
| 1717018020 | 28.33 | 0.61 | 2.20 | 28.33 | 28.33 | 28.33 | 123 |
| 1716931740 | 27.72 | -0.04 | -0.14 | 27.5124 | 27.72 | 27.5124 | 284 |
| 1716586140 | 27.76 | 0 | 0.00 | 27.76 | 27.76 | 27.76 | 0 |
| 1716499740 | 27.76 | 0 | 0.00 | 27.76 | 27.76 | 27.76 | 0 |
| 1716413340 | 27.76 | 0 | 0.00 | 27.76 | 27.76 | 27.76 | 0 |
| 1716326940 | 27.76 | 0 | 0.00 | 27.76 | 27.76 | 27.76 | 0 |
| 1716240540 | 27.76 | 0 | 0.00 | 27.76 | 27.76 | 27.76 | 0 |
| 1715981340 | 27.76 | 0 | 0.00 | 27.76 | 27.76 | 27.76 | 0 |
| 1715894940 | 27.76 | 0.93 | 3.47 | 27.79 | 27.79 | 27.76 | 706 |
| 1715808540 | 26.83 | 0 | 0.00 | 26.83 | 26.83 | 26.83 | 0 |
| 1715722140 | 26.83 | -1.05 | -3.75 | 27.58 | 27.58 | 26.83 | 318 |
| 1715635200 | 27.875 | 0 | 0.00 | 27.875 | 27.875 | 27.875 | 0 |
| 1715376000 | 27.875 | 0 | 0.00 | 27.875 | 27.875 | 27.875 | 0 |
| 1715289600 | 27.875 | 0 | 0.00 | 27.875 | 27.875 | 27.875 | 0 |
| 1715203200 | 27.875 | -0.27 | -0.95 | 27.875 | 27.875 | 27.875 | 247 |
| 1715117340 | 28.1411 | -0.02 | -0.07 | 28.1411 | 28.1411 | 28.1411 | 100 |
| 1715030940 | 28.1617 | 0.65 | 2.37 | 28.1617 | 28.1617 | 28.1617 | 150 |
| 1714771200 | 27.51 | 0 | 0.00 | 27.51 | 27.51 | 27.51 | 0 |
| 1714684800 | 27.51 | 0 | 0.00 | 27.51 | 27.51 | 27.51 | 0 |
| 1714598400 | 27.51 | -0.43 | -1.54 | 27.51 | 27.51 | 27.51 | 173 |
| 1714512600 | 27.94 | 0 | 0.00 | 27.94 | 27.94 | 27.94 | 2000 |
| 1714425720 | 27.94 | -0.07 | -0.25 | 27.14 | 27.94 | 27.14 | 323 |
| 1714166940 | 28.01 | 0 | 0.00 | 28.01 | 28.01 | 28.01 | 0 |
| 1714080540 | 28.01 | 0 | 0.00 | 28.01 | 28.01 | 28.01 | 0 |
| 1713994140 | 28.01 | 0 | 0.00 | 28.01 | 28.01 | 28.01 | 0 |
| 1713907740 | 28.01 | 0 | 0.00 | 28.01 | 28.01 | 28.01 | 0 |
| 1713821340 | 28.01 | -0.59 | -2.06 | 27.37 | 28.01 | 27.37 | 2513 |
| 1713533400 | 28.6 | 0 | 0.00 | 28.6 | 28.6 | 28.6 | 0 |
| 1713447000 | 28.6 | 0 | 0.00 | 28.6 | 28.6 | 28.6 | 0 |
| 1713360600 | 28.6 | 0 | 0.00 | 28.6 | 28.6 | 28.6 | 0 |
| 1713274200 | 28.6 | 0 | 0.00 | 28.6 | 28.6 | 28.6 | 0 |
| 1713187800 | 28.6 | 0 | 0.00 | 28.6 | 28.6 | 28.6 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
