JINS HOLDINGS Inc. (TYO:3046)
Japan · Delayed Price · Currency is JPY 8,090.00
+210.00 (2.66%)
Aug 8, 2025, 3:30 PM JST
JINS HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 7,990.00 | 8,200.00 | 7,980.00 | 8,090.00 | 8,090.00 | 2.66% | 419,700 |
| Aug 7, 2025 | 7,880.00 | 7,990.00 | 7,830.00 | 7,880.00 | 7,880.00 | 0.25% | 326,900 |
| Aug 6, 2025 | 7,740.00 | 7,940.00 | 7,720.00 | 7,860.00 | 7,860.00 | 0.90% | 378,000 |
| Aug 5, 2025 | 7,890.00 | 8,010.00 | 7,730.00 | 7,790.00 | 7,790.00 | -0.89% | 258,000 |
| Aug 4, 2025 | 7,920.00 | 7,950.00 | 7,850.00 | 7,860.00 | 7,860.00 | -1.26% | 216,000 |
| Aug 1, 2025 | 8,010.00 | 8,080.00 | 7,950.00 | 7,960.00 | 7,960.00 | -1.12% | 204,100 |
| Jul 31, 2025 | 7,840.00 | 8,090.00 | 7,810.00 | 8,050.00 | 8,050.00 | 2.55% | 328,900 |
| Jul 30, 2025 | 7,710.00 | 7,880.00 | 7,710.00 | 7,850.00 | 7,850.00 | 1.29% | 193,700 |
| Jul 29, 2025 | 7,640.00 | 7,780.00 | 7,620.00 | 7,750.00 | 7,750.00 | 1.44% | 165,400 |
| Jul 28, 2025 | 7,650.00 | 7,750.00 | 7,640.00 | 7,640.00 | 7,640.00 | -2.05% | 248,600 |
| Jul 25, 2025 | 7,880.00 | 7,900.00 | 7,730.00 | 7,800.00 | 7,800.00 | -0.51% | 211,800 |
| Jul 24, 2025 | 7,740.00 | 7,900.00 | 7,640.00 | 7,840.00 | 7,840.00 | 0.51% | 470,800 |
| Jul 23, 2025 | 8,120.00 | 8,120.00 | 7,790.00 | 7,800.00 | 7,800.00 | -4.29% | 527,700 |
| Jul 22, 2025 | 7,900.00 | 8,250.00 | 7,850.00 | 8,150.00 | 8,150.00 | 3.43% | 385,900 |
| Jul 18, 2025 | 7,980.00 | 8,030.00 | 7,840.00 | 7,880.00 | 7,880.00 | -1.25% | 257,600 |
| Jul 17, 2025 | 8,220.00 | 8,260.00 | 7,960.00 | 7,980.00 | 7,980.00 | -2.44% | 288,800 |
| Jul 16, 2025 | 7,920.00 | 8,260.00 | 7,880.00 | 8,180.00 | 8,180.00 | 2.51% | 378,100 |
| Jul 15, 2025 | 7,950.00 | 8,080.00 | 7,830.00 | 7,980.00 | 7,980.00 | 0.63% | 667,800 |
| Jul 14, 2025 | 8,260.00 | 8,270.00 | 7,610.00 | 7,930.00 | 7,930.00 | -10.50% | 1,147,600 |
| Jul 11, 2025 | 8,770.00 | 8,980.00 | 8,740.00 | 8,860.00 | 8,860.00 | - | 290,900 |
| Jul 10, 2025 | 8,890.00 | 8,910.00 | 8,730.00 | 8,860.00 | 8,860.00 | - | 197,800 |
| Jul 9, 2025 | 8,570.00 | 8,880.00 | 8,520.00 | 8,860.00 | 8,860.00 | 2.43% | 276,400 |
| Jul 8, 2025 | 8,610.00 | 8,760.00 | 8,580.00 | 8,650.00 | 8,650.00 | 2.25% | 309,700 |
| Jul 7, 2025 | 8,080.00 | 8,480.00 | 8,080.00 | 8,460.00 | 8,460.00 | 3.68% | 336,300 |
| Jul 4, 2025 | 8,200.00 | 8,240.00 | 8,080.00 | 8,160.00 | 8,160.00 | - | 107,600 |
| Jul 3, 2025 | 8,290.00 | 8,330.00 | 8,160.00 | 8,160.00 | 8,160.00 | -2.51% | 223,800 |
| Jul 2, 2025 | 8,400.00 | 8,530.00 | 8,350.00 | 8,370.00 | 8,370.00 | -0.71% | 140,400 |
| Jul 1, 2025 | 8,620.00 | 8,620.00 | 8,400.00 | 8,430.00 | 8,430.00 | -1.29% | 127,500 |
| Jun 30, 2025 | 8,520.00 | 8,670.00 | 8,490.00 | 8,540.00 | 8,540.00 | 0.71% | 170,800 |
| Jun 27, 2025 | 8,530.00 | 8,600.00 | 8,450.00 | 8,480.00 | 8,480.00 | -1.17% | 140,000 |
| Jun 26, 2025 | 8,680.00 | 8,740.00 | 8,550.00 | 8,580.00 | 8,580.00 | -1.38% | 117,300 |
| Jun 25, 2025 | 8,680.00 | 8,780.00 | 8,610.00 | 8,700.00 | 8,700.00 | 0.69% | 105,900 |
| Jun 24, 2025 | 8,670.00 | 8,720.00 | 8,570.00 | 8,640.00 | 8,640.00 | -0.12% | 99,700 |
| Jun 23, 2025 | 8,520.00 | 8,820.00 | 8,500.00 | 8,650.00 | 8,650.00 | 1.53% | 152,100 |
| Jun 20, 2025 | 8,700.00 | 8,740.00 | 8,470.00 | 8,520.00 | 8,520.00 | -1.50% | 165,800 |
| Jun 19, 2025 | 8,450.00 | 8,690.00 | 8,380.00 | 8,650.00 | 8,650.00 | 3.35% | 198,600 |
| Jun 18, 2025 | 8,540.00 | 8,560.00 | 8,290.00 | 8,370.00 | 8,370.00 | -1.76% | 235,000 |
| Jun 17, 2025 | 8,470.00 | 8,530.00 | 8,340.00 | 8,520.00 | 8,520.00 | 3.27% | 206,700 |
| Jun 16, 2025 | 8,390.00 | 8,420.00 | 8,140.00 | 8,250.00 | 8,250.00 | -1.67% | 164,500 |
| Jun 13, 2025 | 8,530.00 | 8,530.00 | 8,240.00 | 8,390.00 | 8,390.00 | -1.41% | 136,400 |
| Jun 12, 2025 | 8,600.00 | 8,670.00 | 8,510.00 | 8,510.00 | 8,510.00 | -1.28% | 81,000 |
| Jun 11, 2025 | 8,580.00 | 8,650.00 | 8,540.00 | 8,620.00 | 8,620.00 | - | 97,000 |
| Jun 10, 2025 | 8,560.00 | 8,830.00 | 8,550.00 | 8,620.00 | 8,620.00 | 1.29% | 212,200 |
| Jun 9, 2025 | 8,510.00 | 8,600.00 | 8,380.00 | 8,510.00 | 8,510.00 | - | 154,400 |
| Jun 6, 2025 | 8,890.00 | 9,130.00 | 8,510.00 | 8,510.00 | 8,510.00 | 0.83% | 613,200 |
| Jun 5, 2025 | 8,250.00 | 8,440.00 | 8,210.00 | 8,440.00 | 8,440.00 | 2.06% | 128,800 |
| Jun 4, 2025 | 8,200.00 | 8,430.00 | 8,200.00 | 8,270.00 | 8,270.00 | 1.10% | 190,200 |
| Jun 3, 2025 | 8,500.00 | 8,500.00 | 8,170.00 | 8,180.00 | 8,180.00 | -3.20% | 156,900 |
| Jun 2, 2025 | 8,470.00 | 8,540.00 | 8,320.00 | 8,450.00 | 8,450.00 | -0.82% | 147,900 |
| May 30, 2025 | 8,460.00 | 8,580.00 | 8,410.00 | 8,520.00 | 8,520.00 | -0.12% | 124,400 |