JINJIB Co., Ltd. (TYO:142A)
Japan · Delayed Price · Currency is JPY 800.00
+9.00 (1.14%)
Aug 18, 2026, 3:30 PM JST
JINJIB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 799.00 | 800.00 | 791.00 | 800.00 | 800.00 | 1.14% | 4,900 |
| Aug 17, 2026 | 800.00 | 804.00 | 791.00 | 791.00 | 791.00 | -0.25% | 5,600 |
| Aug 14, 2026 | 786.00 | 807.00 | 779.00 | 793.00 | 793.00 | 2.45% | 26,200 |
| Aug 13, 2026 | 760.00 | 789.00 | 744.00 | 774.00 | 774.00 | -1.40% | 64,500 |
| Aug 12, 2026 | 789.00 | 804.00 | 770.00 | 785.00 | 785.00 | -0.25% | 99,300 |
| Aug 10, 2026 | 785.00 | 789.00 | 780.00 | 787.00 | 787.00 | 1.94% | 14,100 |
| Aug 7, 2026 | 766.00 | 773.00 | 766.00 | 772.00 | 772.00 | 0.78% | 1,900 |
| Aug 6, 2026 | 763.00 | 770.00 | 763.00 | 766.00 | 766.00 | - | 2,400 |
| Aug 5, 2026 | 779.00 | 779.00 | 766.00 | 766.00 | 766.00 | -1.67% | 2,400 |
| Aug 4, 2026 | 765.00 | 779.00 | 765.00 | 779.00 | 779.00 | 1.83% | 6,600 |
| Aug 3, 2026 | 774.00 | 775.00 | 765.00 | 765.00 | 765.00 | 0.53% | 5,800 |
| Jul 31, 2026 | 768.00 | 769.00 | 759.00 | 761.00 | 761.00 | -0.52% | 5,100 |
| Jul 30, 2026 | 764.00 | 765.00 | 761.00 | 765.00 | 765.00 | 0.66% | 2,600 |
| Jul 29, 2026 | 772.00 | 772.00 | 760.00 | 760.00 | 760.00 | -1.55% | 2,000 |
| Jul 28, 2026 | 759.00 | 772.00 | 744.00 | 772.00 | 772.00 | 1.58% | 6,000 |
| Jul 27, 2026 | 760.00 | 760.00 | 755.00 | 760.00 | 760.00 | 0.53% | 1,100 |
| Jul 24, 2026 | 756.00 | 756.00 | 751.00 | 756.00 | 756.00 | 0.40% | 900 |
| Jul 23, 2026 | 760.00 | 777.00 | 751.00 | 753.00 | 753.00 | -0.79% | 10,600 |
| Jul 22, 2026 | 758.00 | 777.00 | 758.00 | 759.00 | 759.00 | 0.26% | 5,600 |
| Jul 21, 2026 | 771.00 | 772.00 | 752.00 | 757.00 | 757.00 | -0.39% | 3,100 |
| Jul 17, 2026 | 783.00 | 783.00 | 743.00 | 760.00 | 760.00 | -3.18% | 15,200 |
| Jul 16, 2026 | 770.00 | 785.00 | 770.00 | 785.00 | 785.00 | 0.13% | 2,600 |
| Jul 15, 2026 | 783.00 | 785.00 | 778.00 | 784.00 | 784.00 | 0.64% | 4,800 |
| Jul 14, 2026 | 780.00 | 780.00 | 766.00 | 779.00 | 779.00 | 0.52% | 6,000 |
| Jul 13, 2026 | 773.00 | 785.00 | 773.00 | 775.00 | 775.00 | 1.44% | 7,000 |
| Jul 10, 2026 | 763.00 | 771.00 | 760.00 | 764.00 | 764.00 | 0.13% | 3,100 |
| Jul 9, 2026 | 761.00 | 763.00 | 761.00 | 763.00 | 763.00 | - | 800 |
| Jul 8, 2026 | 769.00 | 772.00 | 761.00 | 763.00 | 763.00 | -0.91% | 5,200 |
| Jul 7, 2026 | 764.00 | 770.00 | 764.00 | 770.00 | 770.00 | 2.12% | 2,300 |
| Jul 6, 2026 | 765.00 | 787.00 | 754.00 | 754.00 | 754.00 | -1.95% | 9,800 |
| Jul 3, 2026 | 755.00 | 769.00 | 754.00 | 769.00 | 769.00 | 2.12% | 5,300 |
| Jul 2, 2026 | 738.00 | 754.00 | 738.00 | 753.00 | 753.00 | 3.29% | 5,800 |
| Jul 1, 2026 | 731.00 | 735.00 | 729.00 | 729.00 | 729.00 | -0.82% | 6,100 |
| Jun 30, 2026 | 732.00 | 735.00 | 727.00 | 735.00 | 735.00 | 0.41% | 5,200 |
| Jun 29, 2026 | 731.00 | 732.00 | 726.00 | 732.00 | 732.00 | 0.41% | 7,400 |
| Jun 26, 2026 | 726.00 | 740.00 | 725.00 | 729.00 | 729.00 | - | 5,300 |
| Jun 25, 2026 | 725.00 | 744.00 | 718.00 | 729.00 | 729.00 | 0.55% | 6,500 |
| Jun 24, 2026 | 718.00 | 732.00 | 718.00 | 725.00 | 725.00 | -1.09% | 5,500 |
| Jun 23, 2026 | 766.00 | 771.00 | 733.00 | 733.00 | 733.00 | -3.68% | 6,500 |
| Jun 22, 2026 | 712.00 | 764.00 | 712.00 | 761.00 | 761.00 | 6.28% | 15,300 |
| Jun 19, 2026 | 727.00 | 736.00 | 707.00 | 716.00 | 716.00 | -1.10% | 40,700 |
| Jun 18, 2026 | 758.00 | 758.00 | 718.00 | 724.00 | 724.00 | -3.72% | 30,200 |
| Jun 17, 2026 | 759.00 | 760.00 | 739.00 | 752.00 | 752.00 | 5.32% | 13,900 |
| Jun 16, 2026 | 700.00 | 740.00 | 700.00 | 714.00 | 714.00 | 1.13% | 18,700 |
| Jun 15, 2026 | 744.00 | 744.00 | 704.00 | 706.00 | 706.00 | -1.12% | 22,000 |
| Jun 12, 2026 | 761.00 | 775.00 | 714.00 | 714.00 | 714.00 | -5.18% | 31,600 |
| Jun 11, 2026 | 748.00 | 772.00 | 748.00 | 753.00 | 753.00 | - | 6,200 |
| Jun 10, 2026 | 771.00 | 771.00 | 751.00 | 753.00 | 753.00 | -4.20% | 1,100 |
| Jun 9, 2026 | 752.00 | 791.00 | 747.00 | 786.00 | 786.00 | 5.50% | 18,700 |
| Jun 8, 2026 | 780.00 | 782.00 | 731.00 | 745.00 | 745.00 | -8.02% | 19,300 |