JINS HOLDINGS Inc. (TYO:3046)
Japan · Delayed Price · Currency is JPY 5,580.00
-120.00 (-2.11%)
Dec 10, 2025, 11:30 AM JST
JINS HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 5,700.00 | 5,750.00 | 5,580.00 | 5,580.00 | - | -2.11% | 164,100 |
| Dec 9, 2025 | 6,000.00 | 6,000.00 | 5,650.00 | 5,700.00 | 5,700.00 | -5.16% | 405,400 |
| Dec 8, 2025 | 5,940.00 | 6,130.00 | 5,940.00 | 6,010.00 | 6,010.00 | 1.86% | 226,400 |
| Dec 5, 2025 | 5,870.00 | 6,010.00 | 5,830.00 | 5,900.00 | 5,900.00 | 0.17% | 190,200 |
| Dec 4, 2025 | 5,800.00 | 5,910.00 | 5,790.00 | 5,890.00 | 5,890.00 | 1.03% | 160,500 |
| Dec 3, 2025 | 5,900.00 | 5,910.00 | 5,790.00 | 5,830.00 | 5,830.00 | -1.52% | 248,000 |
| Dec 2, 2025 | 6,050.00 | 6,050.00 | 5,920.00 | 5,920.00 | 5,920.00 | -1.33% | 135,000 |
| Dec 1, 2025 | 6,110.00 | 6,130.00 | 5,940.00 | 6,000.00 | 6,000.00 | -2.12% | 242,200 |
| Nov 28, 2025 | 6,300.00 | 6,330.00 | 6,100.00 | 6,130.00 | 6,130.00 | -2.08% | 165,500 |
| Nov 27, 2025 | 6,120.00 | 6,360.00 | 6,090.00 | 6,260.00 | 6,260.00 | 2.96% | 227,000 |
| Nov 26, 2025 | 5,940.00 | 6,090.00 | 5,910.00 | 6,080.00 | 6,080.00 | 1.67% | 201,100 |
| Nov 25, 2025 | 6,230.00 | 6,230.00 | 5,970.00 | 5,980.00 | 5,980.00 | -3.55% | 252,600 |
| Nov 21, 2025 | 6,040.00 | 6,260.00 | 6,040.00 | 6,200.00 | 6,200.00 | 1.81% | 179,100 |
| Nov 20, 2025 | 6,050.00 | 6,100.00 | 6,010.00 | 6,090.00 | 6,090.00 | -0.16% | 176,900 |
| Nov 19, 2025 | 6,160.00 | 6,230.00 | 6,070.00 | 6,100.00 | 6,100.00 | -1.77% | 170,500 |
| Nov 18, 2025 | 6,200.00 | 6,410.00 | 6,160.00 | 6,210.00 | 6,210.00 | -0.16% | 227,700 |
| Nov 17, 2025 | 6,270.00 | 6,270.00 | 6,030.00 | 6,220.00 | 6,220.00 | -3.72% | 386,500 |
| Nov 14, 2025 | 6,530.00 | 6,630.00 | 6,460.00 | 6,460.00 | 6,460.00 | -1.67% | 200,300 |
| Nov 13, 2025 | 6,690.00 | 6,690.00 | 6,540.00 | 6,570.00 | 6,570.00 | -1.20% | 160,100 |
| Nov 12, 2025 | 6,630.00 | 6,730.00 | 6,600.00 | 6,650.00 | 6,650.00 | 0.61% | 195,100 |
| Nov 11, 2025 | 6,760.00 | 6,760.00 | 6,560.00 | 6,610.00 | 6,610.00 | -1.64% | 193,000 |
| Nov 10, 2025 | 6,910.00 | 6,920.00 | 6,630.00 | 6,720.00 | 6,720.00 | -2.18% | 373,900 |
| Nov 7, 2025 | 7,290.00 | 7,320.00 | 6,790.00 | 6,870.00 | 6,870.00 | -7.29% | 489,000 |
| Nov 6, 2025 | 7,640.00 | 7,660.00 | 7,400.00 | 7,410.00 | 7,410.00 | -2.37% | 166,100 |
| Nov 5, 2025 | 7,450.00 | 7,610.00 | 7,300.00 | 7,590.00 | 7,590.00 | 2.02% | 232,400 |
| Nov 4, 2025 | 7,640.00 | 7,680.00 | 7,420.00 | 7,440.00 | 7,440.00 | -4.37% | 318,100 |
| Oct 31, 2025 | 7,630.00 | 7,790.00 | 7,600.00 | 7,780.00 | 7,780.00 | 1.43% | 160,100 |
| Oct 30, 2025 | 7,800.00 | 7,890.00 | 7,660.00 | 7,670.00 | 7,670.00 | -1.41% | 157,900 |
| Oct 29, 2025 | 8,060.00 | 8,090.00 | 7,740.00 | 7,780.00 | 7,780.00 | -3.11% | 152,900 |
| Oct 28, 2025 | 8,080.00 | 8,130.00 | 7,990.00 | 8,030.00 | 8,030.00 | -1.23% | 138,400 |
| Oct 27, 2025 | 7,930.00 | 8,150.00 | 7,870.00 | 8,130.00 | 8,130.00 | 1.50% | 171,200 |
| Oct 24, 2025 | 8,240.00 | 8,240.00 | 7,940.00 | 8,010.00 | 8,010.00 | -2.91% | 170,800 |
| Oct 23, 2025 | 8,290.00 | 8,350.00 | 8,130.00 | 8,250.00 | 8,250.00 | -0.36% | 223,700 |
| Oct 22, 2025 | 7,940.00 | 8,300.00 | 7,920.00 | 8,280.00 | 8,280.00 | 4.28% | 381,600 |
| Oct 21, 2025 | 7,740.00 | 7,940.00 | 7,630.00 | 7,940.00 | 7,940.00 | 2.98% | 195,300 |
| Oct 20, 2025 | 7,600.00 | 7,830.00 | 7,570.00 | 7,710.00 | 7,710.00 | 1.72% | 196,200 |
| Oct 17, 2025 | 7,530.00 | 7,650.00 | 7,490.00 | 7,580.00 | 7,580.00 | 1.07% | 240,600 |
| Oct 16, 2025 | 7,940.00 | 7,940.00 | 7,440.00 | 7,500.00 | 7,500.00 | -4.58% | 387,000 |
| Oct 15, 2025 | 7,730.00 | 7,890.00 | 7,680.00 | 7,860.00 | 7,860.00 | 0.51% | 287,300 |
| Oct 14, 2025 | 8,030.00 | 8,060.00 | 7,720.00 | 7,820.00 | 7,820.00 | -7.78% | 731,100 |
| Oct 10, 2025 | 8,490.00 | 8,500.00 | 8,340.00 | 8,480.00 | 8,480.00 | -0.12% | 321,100 |
| Oct 9, 2025 | 8,530.00 | 8,570.00 | 8,440.00 | 8,490.00 | 8,490.00 | -0.59% | 186,600 |
| Oct 8, 2025 | 8,390.00 | 8,600.00 | 8,390.00 | 8,540.00 | 8,540.00 | 1.18% | 157,700 |
| Oct 7, 2025 | 8,440.00 | 8,480.00 | 8,320.00 | 8,440.00 | 8,440.00 | -1.06% | 225,800 |
| Oct 6, 2025 | 8,700.00 | 8,730.00 | 8,430.00 | 8,530.00 | 8,530.00 | 1.31% | 198,400 |
| Oct 3, 2025 | 8,480.00 | 8,530.00 | 8,320.00 | 8,420.00 | 8,420.00 | -1.06% | 159,000 |
| Oct 2, 2025 | 8,880.00 | 8,910.00 | 8,480.00 | 8,510.00 | 8,510.00 | -3.95% | 157,900 |
| Oct 1, 2025 | 9,090.00 | 9,090.00 | 8,780.00 | 8,860.00 | 8,860.00 | -3.28% | 206,400 |
| Sep 30, 2025 | 9,150.00 | 9,220.00 | 9,100.00 | 9,160.00 | 9,160.00 | 0.44% | 108,900 |
| Sep 29, 2025 | 9,380.00 | 9,390.00 | 9,070.00 | 9,120.00 | 9,120.00 | -1.72% | 136,000 |