JINJIB Co., Ltd. (TYO:142A)
Japan · Delayed Price · Currency is JPY 983.00
+58.00 (6.27%)
Sep 28, 2026, 3:30 PM JST
JINJIB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 927.00 | 990.00 | 925.00 | 968.00 | 968.00 | 4.65% | 38,900 |
| Sep 25, 2026 | 922.00 | 928.00 | 910.00 | 925.00 | 925.00 | 0.22% | 8,100 |
| Sep 24, 2026 | 930.00 | 947.00 | 917.00 | 923.00 | 923.00 | 0.87% | 79,400 |
| Sep 18, 2026 | 876.00 | 920.00 | 870.00 | 915.00 | 915.00 | 4.57% | 21,200 |
| Sep 17, 2026 | 896.00 | 896.00 | 872.00 | 875.00 | 875.00 | 0.11% | 15,200 |
| Sep 16, 2026 | 831.00 | 907.00 | 831.00 | 874.00 | 874.00 | 5.43% | 24,600 |
| Sep 15, 2026 | 842.00 | 842.00 | 829.00 | 829.00 | 829.00 | -0.24% | 3,500 |
| Sep 14, 2026 | 830.00 | 838.00 | 827.00 | 831.00 | 831.00 | 0.24% | 3,800 |
| Sep 11, 2026 | 831.00 | 831.00 | 829.00 | 829.00 | 829.00 | -2.01% | 2,900 |
| Sep 10, 2026 | 825.00 | 846.00 | 825.00 | 846.00 | 846.00 | 2.55% | 1,800 |
| Sep 9, 2026 | 825.00 | 838.00 | 820.00 | 825.00 | 825.00 | - | 5,800 |
| Sep 8, 2026 | 829.00 | 829.00 | 825.00 | 825.00 | 825.00 | -0.48% | 2,700 |
| Sep 7, 2026 | 832.00 | 837.00 | 828.00 | 829.00 | 829.00 | 0.12% | 4,000 |
| Sep 4, 2026 | 848.00 | 848.00 | 828.00 | 828.00 | 828.00 | -2.36% | 4,900 |
| Sep 3, 2026 | 834.00 | 848.00 | 816.00 | 848.00 | 848.00 | 1.19% | 16,000 |
| Sep 2, 2026 | 847.00 | 848.00 | 838.00 | 838.00 | 838.00 | -1.06% | 10,100 |
| Sep 1, 2026 | 854.00 | 856.00 | 847.00 | 847.00 | 847.00 | -0.24% | 9,600 |
| Aug 31, 2026 | 853.00 | 855.00 | 844.00 | 849.00 | 849.00 | -0.70% | 7,000 |
| Aug 28, 2026 | 847.00 | 858.00 | 830.00 | 855.00 | 855.00 | 1.42% | 14,400 |
| Aug 27, 2026 | 841.00 | 843.00 | 801.00 | 843.00 | 843.00 | 0.24% | 27,000 |
| Aug 26, 2026 | 852.00 | 853.00 | 841.00 | 841.00 | 841.00 | -1.87% | 11,900 |
| Aug 25, 2026 | 854.00 | 857.00 | 836.00 | 857.00 | 857.00 | 0.35% | 7,300 |
| Aug 24, 2026 | 870.00 | 885.00 | 840.00 | 854.00 | 854.00 | -0.81% | 13,700 |
| Aug 21, 2026 | 825.00 | 865.00 | 825.00 | 861.00 | 861.00 | 4.87% | 28,500 |
| Aug 20, 2026 | 806.00 | 834.00 | 805.00 | 821.00 | 821.00 | 2.11% | 12,600 |
| Aug 19, 2026 | 800.00 | 810.00 | 794.00 | 804.00 | 804.00 | 0.50% | 5,200 |
| 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 |