Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

The Japan Steel Works, Ltd. JPSWY

Full chart Compare
Set alert

Price alert · JPSWY

All alert types
17.26 USD -1.37 (-7.35%)

Regular-session close

17.26 Day range 17.26
16.30 52-week range 40.40
YTD
-30.57%
1 year
-47.54%

JPSWY price history

JPSWY daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202617.2617.2617.2617.26-1.37-7.35%100
Nov 12, 202618.5218.6318.5218.63-0.32-1.69%100
Nov 11, 202618.3418.9518.3418.95+1.14+6.40%100
Nov 10, 202618.1518.1517.3017.81+0.51+2.95%100
Nov 9, 202617.3017.3016.6317.30+0.55+3.28%100
Nov 6, 202616.6117.3216.4516.75+0.06+0.36%100
Nov 5, 202616.6717.9716.3016.69-2.61-13.52%200
Nov 4, 202619.3019.3019.3019.30+0.18+0.94%100
Nov 3, 202618.7119.1218.6619.12+0.41+2.19%100
Nov 2, 202619.1719.1818.2318.71-0.13-0.69%300
Oct 30, 202618.8418.9918.8418.84-1.87-9.03%100
Oct 29, 202620.7120.7119.0120.71+0.82+4.12%100
Oct 28, 202619.8919.8919.8919.89-1.11-5.29%100
Oct 27, 202619.7521.2319.7521.00+1.75+9.09%100
Oct 26, 202619.0319.2519.0319.25-1.44-6.96%100
Oct 23, 202619.7820.6919.7820.69+0.32+1.57%100
Oct 22, 202621.0021.0019.1020.37-0.51-2.44%100
Oct 21, 202621.7021.7019.6020.88+0.58+2.86%100
Oct 20, 202620.3020.3020.3020.30-0.61-2.92%100
Oct 19, 202620.9120.9120.9120.91-1.27-5.73%100
Oct 16, 202621.5522.1821.5522.18+1.61+7.83%100
Oct 15, 202620.7120.7120.5720.57-1.37-6.24%100
Oct 14, 202621.9421.9421.9421.94-0.03-0.14%100
Oct 13, 202621.9721.9721.9721.97+0.55+2.57%100
Oct 12, 202621.4221.7721.4221.42-1.08-4.80%100
Oct 9, 202621.8522.5521.2522.50+0.65+2.97%100
Oct 8, 202622.0022.0021.0421.85-2.70-11.00%100
Oct 7, 202623.7524.5523.7524.55+3.12+14.56%100
Oct 6, 202623.1723.1721.4321.43-1.51-6.58%100
Oct 5, 202624.7024.7022.0622.94-0.14-0.61%100
Oct 2, 202623.0823.0823.0823.08-0.30-1.28%100
Oct 1, 202624.0624.0622.6923.38+0.17+0.73%100
Sep 30, 202621.6223.2121.6223.21-0.22-0.94%100
Sep 29, 202623.4323.4323.4323.43+0.04+0.17%100
Sep 28, 202623.3923.3923.3923.39-0.60-2.50%100
Sep 25, 202623.9923.9923.9923.99-2.31-8.78%100
Sep 24, 202625.1126.3025.1126.30+0.95+3.75%100
Sep 23, 202625.3525.3525.3525.350.000.00%0
Sep 22, 202624.9525.3524.9525.35+1.78+7.55%100
Sep 21, 202623.5723.5722.7823.57+0.17+0.73%100
Sep 18, 202625.0025.0023.4023.40-1.91-7.55%100
Sep 17, 202625.2025.3123.7325.31+2.41+10.52%100
Sep 16, 202622.9023.7022.9022.90-1.00-4.18%100
Sep 15, 202623.2324.0223.2323.90+0.81+3.51%300
Sep 14, 202623.0923.0923.0923.09+0.28+1.23%100
Sep 11, 202621.8922.8121.8922.81+0.06+0.26%100
Sep 10, 202622.2522.7521.3922.75-1.10-4.61%200
Sep 9, 202624.0024.6823.8523.85+0.97+4.24%100
Sep 8, 202622.8822.8822.8822.88-1.71-6.95%100
Sep 4, 202623.8025.0023.8024.59+1.99+8.81%100
Sep 3, 202623.4023.4022.6022.60-0.90-3.83%100
Sep 2, 202623.8023.8022.2323.50-0.10-0.42%200
Sep 1, 202623.6023.6023.6023.60+1.35+6.07%100
Aug 31, 202623.2323.9622.2522.25-2.23-9.11%100
Aug 28, 202624.4824.4824.4824.48+0.44+1.83%100
Aug 27, 202624.8825.7024.0424.04-0.06-0.25%400
Aug 26, 202624.1024.1024.1024.100.000.00%0
Aug 25, 202624.1024.1024.1024.10+2.15+9.79%100
Aug 24, 202622.6824.1321.9521.95+0.20+0.92%100
Aug 21, 202624.0925.2021.6721.75-2.75-11.22%600
Aug 20, 202624.5024.5024.5024.50-0.23-0.93%100
Aug 19, 202623.0524.7323.0524.73+0.64+2.66%100
Aug 18, 202624.0924.0924.0924.09-1.21-4.78%100
Aug 17, 202625.3026.5025.3025.30+0.63+2.55%100
Aug 14, 202624.6724.6724.6724.67+1.43+6.15%100

65 days, newest first. Daily bars as drawn on the JPSWY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.