No.3
Disclosure
2026/11/06 07:54
四半期報告書（10-Q）
JYNT JOINT CorpUS-listed
3 posts
JOINT Corp (JYNT) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
JOINT Corp (JYNT) Stock Price HistoryNear a 52-week low
JOINT Corp closed at $6.85 on Nov 6, 2026, −3.7% over 1 month, −10.7% over 1 year.
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$7.51Nov 4
1-Month Low$6.85Nov 6
1-Week Change−2.6%vs Oct 30
1-Month Change−3.7%vs Oct 6
If you had invested $1,000 1 month ago, it would be worth $963 today (−3.7%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −5.7%, while this stock moved −3.7%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $6.85 | −0.52 | −7.06% |
| Nov 5 (Thu) | $7.37 | −0.14 | −1.86% |
| Nov 4 (Wed) | $7.51 | +0.31 | +4.31% |
| Nov 3 (Tue) | $7.20 | −0.12 | −1.64% |
| Nov 2 (Mon) | $7.32 | +0.29 | +4.13% |
| Oct 30 (Fri) | $7.03 | −0.33 | −4.48% |
| Oct 29 (Thu) | $7.36 | +0.10 | +1.38% |
| Oct 28 (Wed) | $7.26 | +0.04 | +0.62% |
| Oct 27 (Tue) | $7.22 | −0.07 | −0.89% |
| Oct 26 (Mon) | $7.28 | +0.08 | +1.04% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$8.68Aug 12
3-Month Low$6.85Nov 6
1-Month Change−3.7%vs Oct 6
3-Month Change−16.7%vs Aug 6
If you had invested $1,000 3 months ago, it would be worth $833 today (−16.7%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −4.3%, while this stock moved −16.7%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $6.85 | −0.52 | −7.06% |
| Nov 5 (Thu) | $7.37 | −0.14 | −1.86% |
| Nov 4 (Wed) | $7.51 | +0.31 | +4.31% |
| Nov 3 (Tue) | $7.20 | −0.12 | −1.64% |
| Nov 2 (Mon) | $7.32 | +0.29 | +4.13% |
| Oct 30 (Fri) | $7.03 | −0.33 | −4.48% |
| Oct 29 (Thu) | $7.36 | +0.10 | +1.38% |
| Oct 28 (Wed) | $7.26 | +0.04 | +0.62% |
| Oct 27 (Tue) | $7.22 | −0.07 | −0.89% |
| Oct 26 (Mon) | $7.28 | +0.08 | +1.04% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$9.58Jun 12
6-Month Low$6.85Nov 6
3-Month Change−16.7%vs Aug 6
6-Month Change−22.2%vs May 6
If you had invested $1,000 6 months ago, it would be worth $778 today (−22.2%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +0.2%, while this stock moved −22.2%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $6.85 | −2.6% |
| Oct 2026 | $7.03 | −5.0% |
| Sep 2026 | $7.40 | −12.3% |
| Aug 2026 | $8.44 | +1.8% |
| Jul 2026 | $8.29 | −5.6% |
| Jun 2026 | $8.78 | −1.3% |
| May 2026 | $8.90 | +0.3% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$10.53Jan 15
52-Week Low$6.85Nov 6
Year to Date−21.4%vs Dec 31
From 52-Week High−34.9%Jan 15
If you had invested $1,000 1 year ago, it would be worth $893 today (−10.7%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.6%, while this stock moved −10.7%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $6.85 | −2.6% |
| Oct 2026 | $7.03 | −5.0% |
| Sep 2026 | $7.40 | −12.3% |
| Aug 2026 | $8.44 | +1.8% |
| Jul 2026 | $8.29 | −5.6% |
| Jun 2026 | $8.78 | −1.3% |
| May 2026 | $8.90 | +0.3% |
| Apr 2026 | $8.87 | +0.2% |
| Mar 2026 | $8.85 | +0.6% |
| Feb 2026 | $8.80 | −10.0% |
| Jan 2026 | $9.78 | +12.2% |
| Dec 2025 | $8.72 | +3.6% |
| Nov 2025 | $8.42 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$17.22May 13, 2024
3-Year Low$6.85Nov 6, 2026
Annualized Return−6.3%
Max Drawdown−60.2%
If you had invested $1,000 3 years ago, it would be worth $823 today (−17.7%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.1%, while this stock moved −17.7%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $6.85 | −21.4% |
| 2025 | $8.72 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$94.58Nov 8, 2021
5-Year Low$6.85Nov 6, 2026
Annualized Return−40.9%
Max Drawdown−92.8%
If you had invested $1,000 5 years ago, it would be worth $72 today (−92.8%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +57.5%, while this stock moved −92.8%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $6.85 | −21.4% |
| 2025 | $8.72 | ― |
Price1-year MA2-year MAS&P 500
All-Time High$102.17Aug 2021
All-Time Low$2.03Jun 2016
Total Change+7.4%vs Dec 2014
Annualized Return+0.6%
If you had invested $1,000 in Dec 2014, it would be worth $1,074 today (+7.4%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +250.5%, while this stock moved +7.4%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $6.85 | −21.4% |
| 2025 | $8.72 | −18.0% |
| 2024 | $10.63 | +10.6% |
| 2023 | $9.61 | −31.3% |
| 2022 | $13.98 | −78.7% |
| 2021 | $65.69 | +150.2% |
| 2020 | $26.26 | +62.7% |
| 2019 | $16.14 | +94.0% |
| 2018 | $8.32 | +67.7% |
| 2017 | $4.96 | +87.2% |
| 2016 | $2.65 | −55.6% |
| 2015 | $5.97 | −6.4% |
| 2014 | $6.38 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Dec 2014). Please check the latest prices before trading.
Recent SEC filings (EDGAR)
- 11/06 10-Q
- 11/05 16:04 8-K 決算発表（経営成績・財政状態）（Item 2.02）／レギュレーションFD開示（Item 7.01）／その他の重要事象（Item 8.01）／財務諸表および添付資料（Item 9.01）
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.2
Disclosure
2026/11/06 06:04
臨時報告（重要事象）（8-K）
決算発表（経営成績・財政状態）（Item 2.02）／レギュレーションFD開示（Item 7.01）／その他の重要事象（Item 8.01）／財務諸表および添付資料（Item 9.01）
決算発表（経営成績・財政状態）（Item 2.02）／レギュレーションFD開示（Item 7.01）／その他の重要事象（Item 8.01）／財務諸表および添付資料（Item 9.01）
Delete
No.1
Disclosure
2026/10/01 19:38
臨時報告（重要事象）（8-K）
重要な契約の締結（Item 1.01）
重要な契約の締結（Item 1.01）