JINJIB Co.,Ltd. (TYO:142A)
Japan · Delayed Price · Currency is JPY 728.00
-24.00 (-3.19%)
Jun 18, 2026, 9:50 AM JST
JINJIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 814.00 | 824.00 | 792.00 | 810.00 | 810.00 | -1.34% | 35,200 |
| Jun 4, 2026 | 817.00 | 832.00 | 806.00 | 821.00 | 821.00 | -1.08% | 14,400 |
| Jun 3, 2026 | 831.00 | 835.00 | 810.00 | 830.00 | 830.00 | -1.19% | 15,000 |
| Jun 2, 2026 | 832.00 | 842.00 | 809.00 | 840.00 | 840.00 | - | 15,500 |
| Jun 1, 2026 | 867.00 | 871.00 | 839.00 | 840.00 | 840.00 | -2.21% | 5,200 |
| May 29, 2026 | 890.00 | 890.00 | 859.00 | 859.00 | 859.00 | -3.48% | 13,000 |
| May 28, 2026 | 850.00 | 890.00 | 845.00 | 890.00 | 890.00 | 2.89% | 15,300 |
| 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 |