JINJIB Co.,Ltd. (TYO:142A)
Japan · Delayed Price · Currency is JPY 544.00
+22.00 (4.21%)
Mar 5, 2026, 3:30 PM JST
JINJIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 525.00 | 547.00 | 525.00 | 544.00 | 544.00 | 4.21% | 8,200 |
| Mar 4, 2026 | 520.00 | 528.00 | 513.00 | 522.00 | 522.00 | -0.19% | 11,300 |
| Mar 3, 2026 | 550.00 | 550.00 | 523.00 | 523.00 | 523.00 | -3.15% | 9,500 |
| Mar 2, 2026 | 547.00 | 547.00 | 536.00 | 540.00 | 540.00 | 0.37% | 10,300 |
| Feb 27, 2026 | 537.00 | 553.00 | 537.00 | 538.00 | 538.00 | -0.92% | 18,400 |
| Feb 26, 2026 | 553.00 | 616.00 | 531.00 | 543.00 | 543.00 | -1.81% | 299,200 |
| Feb 25, 2026 | 562.00 | 562.00 | 553.00 | 553.00 | 553.00 | -0.72% | 58,900 |
| Feb 24, 2026 | 565.00 | 567.00 | 553.00 | 557.00 | 557.00 | -2.62% | 9,900 |
| Feb 20, 2026 | 570.00 | 575.00 | 559.00 | 572.00 | 572.00 | 0.35% | 9,800 |
| Feb 19, 2026 | 608.00 | 610.00 | 567.00 | 570.00 | 570.00 | -6.25% | 24,000 |
| Feb 18, 2026 | 561.00 | 608.00 | 561.00 | 608.00 | 608.00 | 7.42% | 21,400 |
| Feb 17, 2026 | 566.00 | 571.00 | 559.00 | 566.00 | 566.00 | 0.53% | 16,800 |
| Feb 16, 2026 | 555.00 | 583.00 | 551.00 | 563.00 | 563.00 | -4.58% | 86,600 |
| Feb 13, 2026 | 730.00 | 730.00 | 568.00 | 590.00 | 590.00 | -17.83% | 84,500 |
| Feb 12, 2026 | 725.00 | 725.00 | 713.00 | 718.00 | 718.00 | -0.97% | 13,200 |
| Feb 10, 2026 | 718.00 | 725.00 | 718.00 | 725.00 | 725.00 | 0.97% | 3,700 |
| Feb 9, 2026 | 717.00 | 729.00 | 711.00 | 718.00 | 718.00 | 1.13% | 14,300 |
| Feb 6, 2026 | 718.00 | 720.00 | 700.00 | 710.00 | 710.00 | -1.25% | 6,700 |
| Feb 5, 2026 | 694.00 | 719.00 | 690.00 | 719.00 | 719.00 | 5.12% | 16,300 |
| Feb 4, 2026 | 675.00 | 699.00 | 675.00 | 684.00 | 684.00 | 1.79% | 20,800 |
| Feb 3, 2026 | 674.00 | 682.00 | 671.00 | 672.00 | 672.00 | 0.30% | 3,600 |
| Feb 2, 2026 | 675.00 | 678.00 | 665.00 | 670.00 | 670.00 | - | 6,500 |
| Jan 30, 2026 | 664.00 | 673.00 | 663.00 | 670.00 | 670.00 | 0.15% | 2,800 |
| Jan 29, 2026 | 676.00 | 692.00 | 662.00 | 669.00 | 669.00 | -0.45% | 15,600 |
| Jan 28, 2026 | 676.00 | 682.00 | 669.00 | 672.00 | 672.00 | -1.03% | 4,600 |
| Jan 27, 2026 | 689.00 | 689.00 | 678.00 | 679.00 | 679.00 | -0.88% | 1,700 |
| Jan 26, 2026 | 672.00 | 690.00 | 670.00 | 685.00 | 685.00 | 1.93% | 7,800 |
| Jan 23, 2026 | 666.00 | 672.00 | 666.00 | 672.00 | 672.00 | 0.90% | 4,400 |
| Jan 22, 2026 | 658.00 | 671.00 | 658.00 | 666.00 | 666.00 | 1.22% | 8,000 |
| Jan 21, 2026 | 669.00 | 671.00 | 658.00 | 658.00 | 658.00 | -2.95% | 13,800 |
| Jan 20, 2026 | 705.00 | 705.00 | 672.00 | 678.00 | 678.00 | -3.28% | 12,600 |
| Jan 19, 2026 | 700.00 | 704.00 | 693.00 | 701.00 | 701.00 | 1.45% | 10,900 |
| Jan 16, 2026 | 691.00 | 691.00 | 679.00 | 691.00 | 691.00 | 1.47% | 4,600 |
| Jan 15, 2026 | 690.00 | 690.00 | 679.00 | 681.00 | 681.00 | 0.15% | 2,300 |
| Jan 14, 2026 | 700.00 | 702.00 | 679.00 | 680.00 | 680.00 | -2.86% | 6,900 |
| Jan 13, 2026 | 715.00 | 716.00 | 694.00 | 700.00 | 700.00 | -1.41% | 12,000 |
| Jan 9, 2026 | 712.00 | 712.00 | 700.00 | 710.00 | 710.00 | 1.14% | 5,300 |
| Jan 8, 2026 | 712.00 | 712.00 | 701.00 | 702.00 | 702.00 | -0.85% | 4,700 |
| Jan 7, 2026 | 707.00 | 718.00 | 707.00 | 708.00 | 708.00 | 0.43% | 3,800 |
| Jan 6, 2026 | 720.00 | 724.00 | 702.00 | 705.00 | 705.00 | -1.67% | 5,100 |
| Jan 5, 2026 | 732.00 | 732.00 | 708.00 | 717.00 | 717.00 | -1.10% | 5,600 |
| Dec 30, 2025 | 710.00 | 744.00 | 705.00 | 725.00 | 725.00 | - | 10,100 |
| Dec 29, 2025 | 688.00 | 740.00 | 682.00 | 725.00 | 725.00 | 6.62% | 17,600 |
| Dec 26, 2025 | 705.00 | 705.00 | 680.00 | 680.00 | 680.00 | -2.16% | 5,000 |
| Dec 25, 2025 | 709.00 | 709.00 | 680.00 | 695.00 | 695.00 | -2.11% | 12,700 |
| Dec 24, 2025 | 720.00 | 780.00 | 700.00 | 710.00 | 710.00 | 0.57% | 42,100 |
| Dec 23, 2025 | 683.00 | 712.00 | 678.00 | 706.00 | 706.00 | 3.82% | 16,100 |
| Dec 22, 2025 | 666.00 | 680.00 | 662.00 | 680.00 | 680.00 | 3.66% | 11,000 |
| Dec 19, 2025 | 641.00 | 656.00 | 638.00 | 656.00 | 656.00 | 2.34% | 12,300 |
| Dec 18, 2025 | 653.00 | 653.00 | 632.00 | 641.00 | 641.00 | -1.38% | 16,200 |