JINS HOLDINGS Inc. (TYO:3046)
Japan · Delayed Price · Currency is JPY 5,240.00
+70.00 (1.35%)
At close: Mar 27, 2026
JINS HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5,240.00 | 5,280.00 | 5,190.00 | 5,240.00 | 5,240.00 | 1.35% | 103,000 |
| Mar 26, 2026 | 5,260.00 | 5,270.00 | 5,160.00 | 5,170.00 | 5,170.00 | -1.15% | 113,000 |
| Mar 25, 2026 | 5,110.00 | 5,250.00 | 5,110.00 | 5,230.00 | 5,230.00 | 1.55% | 125,900 |
| Mar 24, 2026 | 5,230.00 | 5,240.00 | 5,080.00 | 5,150.00 | 5,150.00 | 0.19% | 95,900 |
| Mar 23, 2026 | 5,200.00 | 5,200.00 | 5,080.00 | 5,140.00 | 5,140.00 | -2.28% | 158,900 |
| Mar 19, 2026 | 5,300.00 | 5,340.00 | 5,230.00 | 5,260.00 | 5,260.00 | -1.50% | 147,700 |
| Mar 18, 2026 | 5,300.00 | 5,410.00 | 5,300.00 | 5,340.00 | 5,340.00 | 0.19% | 101,400 |
| Mar 17, 2026 | 5,290.00 | 5,370.00 | 5,290.00 | 5,330.00 | 5,330.00 | 1.52% | 111,000 |
| Mar 16, 2026 | 5,430.00 | 5,430.00 | 5,250.00 | 5,250.00 | 5,250.00 | -2.60% | 158,300 |
| Mar 13, 2026 | 5,400.00 | 5,420.00 | 5,340.00 | 5,390.00 | 5,390.00 | -0.19% | 172,400 |
| Mar 12, 2026 | 5,440.00 | 5,480.00 | 5,310.00 | 5,400.00 | 5,400.00 | -2.35% | 177,700 |
| Mar 11, 2026 | 5,560.00 | 5,640.00 | 5,530.00 | 5,530.00 | 5,530.00 | -0.36% | 249,800 |
| Mar 10, 2026 | 5,460.00 | 5,650.00 | 5,390.00 | 5,550.00 | 5,550.00 | 2.40% | 423,200 |
| Mar 9, 2026 | 5,160.00 | 5,420.00 | 5,160.00 | 5,420.00 | 5,420.00 | 1.12% | 374,000 |
| Mar 6, 2026 | 5,200.00 | 5,380.00 | 5,130.00 | 5,360.00 | 5,360.00 | 3.08% | 210,000 |
| Mar 5, 2026 | 5,240.00 | 5,330.00 | 5,200.00 | 5,200.00 | 5,200.00 | 2.16% | 195,300 |
| Mar 4, 2026 | 5,070.00 | 5,150.00 | 5,030.00 | 5,090.00 | 5,090.00 | -0.59% | 213,400 |
| Mar 3, 2026 | 5,170.00 | 5,180.00 | 5,080.00 | 5,120.00 | 5,120.00 | -1.16% | 219,200 |
| Mar 2, 2026 | 5,250.00 | 5,260.00 | 5,160.00 | 5,180.00 | 5,180.00 | -2.63% | 183,900 |
| Feb 27, 2026 | 5,230.00 | 5,320.00 | 5,150.00 | 5,320.00 | 5,320.00 | 3.30% | 206,600 |
| Feb 26, 2026 | 5,160.00 | 5,190.00 | 5,080.00 | 5,150.00 | 5,150.00 | -1.15% | 211,600 |
| Feb 25, 2026 | 5,210.00 | 5,280.00 | 5,180.00 | 5,210.00 | 5,163.00 | -0.19% | 220,800 |
| Feb 24, 2026 | 5,230.00 | 5,300.00 | 5,180.00 | 5,220.00 | 5,172.91 | -0.19% | 129,900 |
| Feb 20, 2026 | 5,280.00 | 5,310.00 | 5,230.00 | 5,230.00 | 5,182.82 | -1.69% | 109,100 |
| Feb 19, 2026 | 5,250.00 | 5,360.00 | 5,210.00 | 5,320.00 | 5,272.01 | 0.95% | 149,400 |
| Feb 18, 2026 | 5,320.00 | 5,330.00 | 5,250.00 | 5,270.00 | 5,222.46 | -0.94% | 125,000 |
| Feb 17, 2026 | 5,350.00 | 5,370.00 | 5,250.00 | 5,320.00 | 5,272.01 | 0.76% | 179,100 |
| Feb 16, 2026 | 5,290.00 | 5,390.00 | 5,230.00 | 5,280.00 | 5,232.37 | - | 160,700 |
| Feb 13, 2026 | 5,330.00 | 5,380.00 | 5,220.00 | 5,280.00 | 5,232.37 | 0.96% | 186,800 |
| Feb 12, 2026 | 5,220.00 | 5,300.00 | 5,150.00 | 5,230.00 | 5,182.82 | -2.97% | 335,300 |
| Feb 10, 2026 | 5,320.00 | 5,460.00 | 5,320.00 | 5,390.00 | 5,341.38 | 1.32% | 252,600 |
| Feb 9, 2026 | 5,220.00 | 5,320.00 | 5,120.00 | 5,320.00 | 5,272.01 | 2.11% | 226,000 |
| Feb 6, 2026 | 5,130.00 | 5,290.00 | 5,130.00 | 5,210.00 | 5,163.00 | 1.56% | 231,000 |
| Feb 5, 2026 | 5,040.00 | 5,170.00 | 5,020.00 | 5,130.00 | 5,083.72 | 2.40% | 179,100 |
| Feb 4, 2026 | 5,100.00 | 5,110.00 | 4,985.00 | 5,010.00 | 4,964.80 | -1.38% | 240,900 |
| Feb 3, 2026 | 5,220.00 | 5,230.00 | 5,050.00 | 5,080.00 | 5,034.17 | -3.61% | 311,400 |
| Feb 2, 2026 | 5,260.00 | 5,390.00 | 5,250.00 | 5,270.00 | 5,222.46 | 1.74% | 370,400 |
| Jan 30, 2026 | 5,070.00 | 5,220.00 | 5,050.00 | 5,180.00 | 5,133.27 | 1.97% | 235,200 |
| Jan 29, 2026 | 4,960.00 | 5,090.00 | 4,925.00 | 5,080.00 | 5,034.17 | 0.99% | 280,700 |
| Jan 28, 2026 | 5,030.00 | 5,060.00 | 4,940.00 | 5,030.00 | 4,984.62 | - | 199,800 |
| Jan 27, 2026 | 5,030.00 | 5,100.00 | 5,000.00 | 5,030.00 | 4,984.62 | -0.40% | 187,000 |
| Jan 26, 2026 | 5,060.00 | 5,090.00 | 5,020.00 | 5,050.00 | 5,004.44 | -0.39% | 130,700 |
| Jan 23, 2026 | 5,020.00 | 5,110.00 | 4,995.00 | 5,070.00 | 5,024.26 | 0.80% | 155,200 |
| Jan 22, 2026 | 5,020.00 | 5,130.00 | 4,985.00 | 5,030.00 | 4,984.62 | 1.11% | 219,700 |
| Jan 21, 2026 | 5,040.00 | 5,050.00 | 4,920.00 | 4,975.00 | 4,930.12 | -2.45% | 412,100 |
| Jan 20, 2026 | 5,040.00 | 5,170.00 | 5,030.00 | 5,100.00 | 5,053.99 | 1.59% | 221,800 |
| Jan 19, 2026 | 5,070.00 | 5,100.00 | 5,000.00 | 5,020.00 | 4,974.71 | -1.18% | 176,900 |
| Jan 16, 2026 | 5,100.00 | 5,140.00 | 5,010.00 | 5,080.00 | 5,034.17 | -0.39% | 192,500 |
| Jan 15, 2026 | 5,100.00 | 5,130.00 | 5,080.00 | 5,100.00 | 5,053.99 | 0.39% | 137,100 |
| Jan 14, 2026 | 5,000.00 | 5,200.00 | 4,995.00 | 5,080.00 | 5,034.17 | 0.99% | 349,100 |