JINS HOLDINGS Inc. (TYO:3046)
Japan · Delayed Price · Currency is JPY 5,200.00
+110.00 (2.16%)
Mar 5, 2026, 3:30 PM JST
JINS HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 5,290.00 | 5,330.00 | 4,995.00 | 5,030.00 | 4,984.62 | -4.91% | 809,000 |
| Jan 9, 2026 | 5,260.00 | 5,350.00 | 5,240.00 | 5,290.00 | 5,242.28 | 1.54% | 430,700 |
| Jan 8, 2026 | 5,330.00 | 5,340.00 | 5,210.00 | 5,210.00 | 5,163.00 | -3.16% | 548,600 |
| Jan 7, 2026 | 5,400.00 | 5,410.00 | 5,320.00 | 5,380.00 | 5,331.47 | -1.10% | 264,500 |
| Jan 6, 2026 | 5,500.00 | 5,550.00 | 5,440.00 | 5,440.00 | 5,390.93 | -1.09% | 265,300 |
| Jan 5, 2026 | 5,500.00 | 5,520.00 | 5,460.00 | 5,500.00 | 5,450.38 | -0.54% | 241,400 |
| Dec 30, 2025 | 5,610.00 | 5,610.00 | 5,530.00 | 5,530.00 | 5,480.11 | -1.60% | 142,600 |
| Dec 29, 2025 | 5,680.00 | 5,680.00 | 5,580.00 | 5,620.00 | 5,569.30 | -0.71% | 159,700 |
| Dec 26, 2025 | 5,730.00 | 5,730.00 | 5,650.00 | 5,660.00 | 5,608.94 | -1.22% | 154,300 |
| Dec 25, 2025 | 5,700.00 | 5,750.00 | 5,630.00 | 5,730.00 | 5,678.31 | 0.88% | 116,300 |
| Dec 24, 2025 | 5,850.00 | 5,890.00 | 5,650.00 | 5,680.00 | 5,628.76 | -1.56% | 264,700 |
| Dec 23, 2025 | 5,500.00 | 5,790.00 | 5,500.00 | 5,770.00 | 5,717.95 | 4.15% | 388,700 |
| Dec 22, 2025 | 5,560.00 | 5,650.00 | 5,490.00 | 5,540.00 | 5,490.02 | -0.36% | 229,500 |
| Dec 19, 2025 | 5,580.00 | 5,610.00 | 5,520.00 | 5,560.00 | 5,509.84 | -1.07% | 161,000 |
| Dec 18, 2025 | 5,460.00 | 5,620.00 | 5,450.00 | 5,620.00 | 5,569.30 | 2.55% | 190,000 |
| Dec 17, 2025 | 5,440.00 | 5,490.00 | 5,400.00 | 5,480.00 | 5,430.56 | 0.74% | 113,200 |