JPSWY | Japan Stee Unsp ADR | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Japan Stee Unsp ADR (JPSWY)

OTC

$18.63-$0.32 (-1.66%)

Price as of Nov 12, 2026

N/A
Market Cap
-43.37%
1-Year Change
Specialty Industrial Machinery
Industry

1 Month
-13.03%

Low Price$16.69

High Price$22.18
3 Months
-24.16%

Low Price$16.69

High Price$26.30
1 Year
-43.37%

Low Price$16.69

High Price$35.18

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	18.52	18.63	18.52	18.63	-1.66%	24
11/11/2026	18.34	18.95	18.34	18.95	+6.40%	12
11/10/2026	18.15	18.15	17.30	17.81	+2.92%	114
11/09/2026	17.30	17.30	16.63	17.30	+3.31%	96
11/06/2026	16.61	17.32	16.45	16.75	+0.36%	70
11/05/2026	16.67	17.97	16.30	16.69	-13.55%	248
11/04/2026	19.30	19.30	19.30	19.30	+0.94%	1
11/03/2026	18.71	19.12	18.66	19.12	+2.19%	36
11/02/2026	19.17	19.18	18.23	18.71	-0.67%	281
10/30/2026	18.84	18.99	18.84	18.84	-9.04%	23
10/29/2026	20.71	20.71	19.01	20.71	+4.14%	25
10/28/2026	19.89	19.89	19.89	19.89	-5.31%	2
10/27/2026	19.75	21.23	19.75	21.00	+9.09%	24
10/26/2026	19.03	19.25	19.03	19.25	-6.95%	73
10/23/2026	19.78	20.69	19.78	20.69	+1.58%	28
10/22/2026	21.00	21.00	19.10	20.37	-2.44%	64
10/21/2026	21.70	21.70	19.60	20.88	+2.83%	18
10/20/2026	20.30	20.30	20.30	20.30	-2.92%	7
10/19/2026	20.91	20.91	20.91	20.91	-5.73%	46
10/16/2026	21.55	22.18	21.55	22.18	+7.85%	136
10/15/2026	20.71	20.71	20.57	20.57	-6.25%	8
10/14/2026	21.94	21.94	21.94	21.94	-0.16%	4
10/13/2026	21.97	21.97	21.97	21.97	+2.57%	3
10/12/2026	21.42	21.77	21.42	21.42	-4.80%	74
10/09/2026	21.85	22.55	21.25	22.50	+2.97%	84
10/08/2026	22.00	22.00	21.04	21.85	-11.00%	67
10/07/2026	23.75	24.55	23.75	24.55	+14.56%	7
10/06/2026	23.17	23.17	21.43	21.43	-6.58%	92
10/05/2026	24.70	24.70	22.06	22.94	-0.61%	142
10/02/2026	23.08	23.08	23.08	23.08	-1.26%	47
10/01/2026	24.06	24.06	22.69	23.38	+0.71%	24
09/30/2026	21.62	23.21	21.62	23.21	-0.92%	11
09/29/2026	23.43	23.43	23.43	23.43	+0.15%	5
09/28/2026	23.39	23.39	23.39	23.39	-2.50%	7
09/25/2026	23.99	23.99	23.99	23.99	-8.78%	97
09/24/2026	25.11	26.30	25.11	26.30	+3.75%	82
09/22/2026	24.95	25.35	24.95	25.35	+7.55%	81
09/21/2026	23.57	23.57	22.78	23.57	+0.73%	123
09/18/2026	25.00	25.00	23.40	23.40	-7.55%	11
09/17/2026	25.20	25.31	23.73	25.31	+10.52%	42
09/16/2026	22.90	23.70	22.90	22.90	-4.18%	92
09/15/2026	23.23	24.02	23.23	23.90	+3.51%	304
09/14/2026	23.09	23.09	23.09	23.09	+1.23%	12
09/11/2026	21.89	22.81	21.89	22.81	+0.26%	24
09/10/2026	22.25	22.75	21.39	22.75	-4.61%	159
09/09/2026	24.00	24.68	23.85	23.85	+4.26%	45
09/08/2026	22.88	22.88	22.88	22.88	-6.98%	62
09/04/2026	23.80	25.00	23.80	24.59	+8.81%	27
09/03/2026	23.40	23.40	22.60	22.60	-3.83%	5
09/02/2026	23.80	23.80	22.23	23.50	-0.42%	162
09/01/2026	23.60	23.60	23.60	23.60	+6.07%	2
08/31/2026	23.23	23.96	22.25	22.25	-9.09%	7
08/28/2026	24.48	24.48	24.48	24.48	+1.81%	3
08/27/2026	24.88	25.70	24.04	24.04	-0.25%	429
08/25/2026	24.10	24.10	24.10	24.10	+9.79%	2
08/24/2026	22.68	24.13	21.95	21.95	+0.92%	34
08/21/2026	24.09	25.20	21.67	21.75	-11.22%	567
08/20/2026	24.50	24.50	24.50	24.50	-0.91%	1
08/19/2026	23.05	24.73	23.05	24.73	+2.64%	3
08/18/2026	24.09	24.09	24.09	24.09	-4.76%	3
08/17/2026	25.30	26.50	25.30	25.30	+2.53%	6
08/14/2026	24.67	24.67	24.67	24.67	+6.15%	1
08/13/2026	24.87	26.50	23.24	23.24	-5.39%	18
08/12/2026	24.57	24.57	24.57	24.57	+2.12%	2
08/11/2026	24.06	24.06	24.06	24.06	+0.02%	1
08/10/2026	23.23	24.05	23.23	24.05	-2.02%	3
08/07/2026	24.55	24.55	24.55	24.55	-0.30%	81
08/06/2026	24.62	24.62	24.62	24.62	+1.59%	22
08/04/2026	24.24	24.24	24.24	24.24	+0.98%	125
08/03/2026	24.00	24.00	24.00	24.00	-2.50%	52
07/31/2026	23.71	24.62	23.71	24.62	+6.86%	134
07/30/2026	23.04	23.04	23.04	23.04	+2.61%	4
07/29/2026	23.14	23.14	22.23	22.45	+0.27%	17
07/28/2026	23.80	23.80	22.39	22.39	-7.63%	10
07/27/2026	23.80	24.24	23.72	24.24	+2.32%	33
07/24/2026	23.69	23.69	23.69	23.69	+0.13%	6
07/23/2026	22.89	24.72	22.89	23.66	+2.87%	37
07/22/2026	23.00	23.00	23.00	23.00	-4.17%	7
07/21/2026	23.40	24.00	23.40	24.00	+4.92%	25
07/20/2026	22.88	23.64	22.88	22.88	+3.57%	59
07/17/2026	23.50	23.50	21.57	22.09	-9.92%	36
07/16/2026	24.52	24.52	24.52	24.52	+0.88%	8
07/15/2026	24.31	24.31	24.31	24.31	+7.73%	1
07/14/2026	23.92	23.92	22.56	22.56	-6.48%	12
07/13/2026	24.13	24.13	24.13	24.13	-1.45%	12
07/10/2026	26.50	26.50	24.48	24.48	-3.72%	153
07/09/2026	24.71	25.43	24.44	25.43	+2.21%	41
07/08/2026	24.88	24.88	24.88	24.88	-5.42%	1
07/07/2026	26.30	26.30	26.30	26.30	+3.04%	1
07/06/2026	25.53	26.50	25.53	25.53	+3.97%	38
07/02/2026	24.55	24.55	24.55	24.55	+0.95%	189
07/01/2026	22.30	24.32	22.30	24.32	+2.68%	20
06/30/2026	22.78	23.69	22.75	23.69	+1.87%	140
06/29/2026	23.93	23.93	23.25	23.25	-2.62%	188
06/26/2026	24.75	24.75	23.88	23.88	-7.43%	27
06/25/2026	24.55	25.79	23.70	25.79	+3.62%	48
06/24/2026	24.83	24.89	23.15	24.89	-0.50%	21
06/22/2026	26.75	26.75	25.02	25.02	-5.60%	149
06/18/2026	25.58	26.50	25.58	26.50	+4.64%	19
06/17/2026	25.33	25.33	25.33	25.33	+3.79%	31