JINJIB Co.,Ltd. (TYO:142A)
Japan · Delayed Price · Currency is JPY 884.00
+19.00 (2.20%)
May 28, 2026, 10:48 AM JST
JINJIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 842.00 | 868.00 | 842.00 | 865.00 | 865.00 | 2.98% | 14,000 |
| May 26, 2026 | 835.00 | 858.00 | 822.00 | 840.00 | 840.00 | 0.60% | 10,900 |
| May 25, 2026 | 863.00 | 871.00 | 834.00 | 835.00 | 835.00 | -3.24% | 15,500 |
| May 22, 2026 | 886.00 | 886.00 | 855.00 | 863.00 | 863.00 | -2.60% | 16,700 |
| May 21, 2026 | 829.00 | 886.00 | 829.00 | 886.00 | 886.00 | 7.13% | 61,300 |
| May 20, 2026 | 822.00 | 837.00 | 805.00 | 827.00 | 827.00 | 0.61% | 44,200 |
| May 19, 2026 | 897.00 | 900.00 | 800.00 | 822.00 | 822.00 | -13.47% | 233,400 |
| May 18, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 18.75% | 11,900 |
| May 15, 2026 | 768.00 | 800.00 | 755.00 | 800.00 | 800.00 | 6.24% | 46,700 |
| May 14, 2026 | 741.00 | 799.00 | 741.00 | 753.00 | 753.00 | 1.62% | 72,500 |
| May 13, 2026 | 710.00 | 760.00 | 710.00 | 741.00 | 741.00 | 2.21% | 20,100 |
| May 12, 2026 | 728.00 | 733.00 | 700.00 | 725.00 | 725.00 | -0.96% | 9,200 |
| May 11, 2026 | 747.00 | 747.00 | 714.00 | 732.00 | 732.00 | -0.14% | 17,100 |
| May 8, 2026 | 701.00 | 740.00 | 680.00 | 733.00 | 733.00 | 4.56% | 33,800 |
| May 7, 2026 | 696.00 | 701.00 | 684.00 | 701.00 | 701.00 | 0.29% | 3,200 |
| May 1, 2026 | 694.00 | 699.00 | 694.00 | 699.00 | 699.00 | 1.01% | 300 |
| Apr 30, 2026 | 688.00 | 700.00 | 672.00 | 692.00 | 692.00 | - | 5,000 |
| Apr 28, 2026 | 692.00 | 694.00 | 692.00 | 692.00 | 692.00 | 0.73% | 1,000 |
| Apr 27, 2026 | 671.00 | 688.00 | 667.00 | 687.00 | 687.00 | 1.78% | 3,800 |
| Apr 24, 2026 | 686.00 | 686.00 | 655.00 | 675.00 | 675.00 | -2.03% | 8,900 |
| Apr 23, 2026 | 699.00 | 699.00 | 685.00 | 689.00 | 689.00 | -1.43% | 4,200 |
| Apr 22, 2026 | 690.00 | 699.00 | 686.00 | 699.00 | 699.00 | 0.43% | 1,100 |
| Apr 21, 2026 | 689.00 | 700.00 | 687.00 | 696.00 | 696.00 | -1.14% | 3,900 |
| Apr 20, 2026 | 694.00 | 704.00 | 687.00 | 704.00 | 704.00 | 1.44% | 4,100 |
| Apr 17, 2026 | 704.00 | 704.00 | 690.00 | 694.00 | 694.00 | -1.42% | 2,300 |
| Apr 16, 2026 | 705.00 | 708.00 | 689.00 | 704.00 | 704.00 | -0.14% | 3,600 |
| Apr 15, 2026 | 704.00 | 706.00 | 701.00 | 705.00 | 705.00 | 0.14% | 3,700 |
| Apr 14, 2026 | 674.00 | 705.00 | 674.00 | 704.00 | 704.00 | 2.92% | 6,800 |
| Apr 13, 2026 | 702.00 | 702.00 | 662.00 | 684.00 | 684.00 | -2.56% | 5,900 |
| Apr 10, 2026 | 693.00 | 702.00 | 693.00 | 702.00 | 702.00 | 2.78% | 2,500 |
| Apr 9, 2026 | 700.00 | 706.00 | 683.00 | 683.00 | 683.00 | -2.15% | 5,200 |
| Apr 8, 2026 | 699.00 | 699.00 | 682.00 | 698.00 | 698.00 | 0.58% | 4,300 |
| Apr 7, 2026 | 700.00 | 701.00 | 685.00 | 694.00 | 694.00 | -1.14% | 3,800 |
| Apr 6, 2026 | 705.00 | 705.00 | 690.00 | 702.00 | 702.00 | 0.57% | 6,000 |
| Apr 3, 2026 | 671.00 | 698.00 | 671.00 | 698.00 | 698.00 | 2.50% | 7,000 |
| Apr 2, 2026 | 679.00 | 684.00 | 659.00 | 681.00 | 681.00 | 0.89% | 5,100 |
| Apr 1, 2026 | 664.00 | 675.00 | 661.00 | 675.00 | 675.00 | 1.66% | 4,700 |
| Mar 31, 2026 | 667.00 | 676.00 | 654.00 | 664.00 | 664.00 | -0.45% | 3,500 |
| Mar 30, 2026 | 651.00 | 670.00 | 651.00 | 667.00 | 667.00 | 1.99% | 1,900 |
| Mar 27, 2026 | 679.00 | 679.00 | 646.00 | 654.00 | 654.00 | -3.40% | 15,700 |
| Mar 26, 2026 | 679.00 | 694.00 | 677.00 | 677.00 | 677.00 | -1.60% | 8,400 |
| Mar 25, 2026 | 694.00 | 694.00 | 675.00 | 688.00 | 688.00 | 0.73% | 78,200 |
| Mar 24, 2026 | 700.00 | 700.00 | 676.00 | 683.00 | 683.00 | -2.43% | 8,300 |
| Mar 23, 2026 | 697.00 | 709.00 | 676.00 | 700.00 | 700.00 | 0.72% | 16,200 |
| Mar 19, 2026 | 700.00 | 715.00 | 687.00 | 695.00 | 695.00 | -2.80% | 19,800 |
| Mar 18, 2026 | 703.00 | 718.00 | 702.00 | 715.00 | 715.00 | 1.71% | 11,800 |
| Mar 17, 2026 | 699.00 | 703.00 | 683.00 | 703.00 | 703.00 | 1.30% | 7,000 |
| Mar 16, 2026 | 669.00 | 700.00 | 665.00 | 694.00 | 694.00 | 2.06% | 12,100 |
| Mar 13, 2026 | 666.00 | 691.00 | 663.00 | 680.00 | 680.00 | 2.26% | 12,200 |
| Mar 12, 2026 | 651.00 | 667.00 | 648.00 | 665.00 | 665.00 | 0.61% | 9,000 |