JINS HOLDINGS Inc. (TYO:3046)
Japan · Delayed Price · Currency is JPY 5,070.00
+40.00 (0.80%)
Jan 23, 2026, 3:30 PM JST
JINS HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 5,020.00 | 5,110.00 | 4,995.00 | 5,090.00 | - | 1.19% | 106,200 |
| Jan 22, 2026 | 5,020.00 | 5,130.00 | 4,985.00 | 5,030.00 | 5,030.00 | 1.11% | 219,700 |
| Jan 21, 2026 | 5,040.00 | 5,050.00 | 4,920.00 | 4,975.00 | 4,975.00 | -2.45% | 412,100 |
| Jan 20, 2026 | 5,040.00 | 5,170.00 | 5,030.00 | 5,100.00 | 5,100.00 | 1.59% | 221,800 |
| Jan 19, 2026 | 5,070.00 | 5,100.00 | 5,000.00 | 5,020.00 | 5,020.00 | -1.18% | 176,900 |
| Jan 16, 2026 | 5,100.00 | 5,140.00 | 5,010.00 | 5,080.00 | 5,080.00 | -0.39% | 192,500 |
| Jan 15, 2026 | 5,100.00 | 5,130.00 | 5,080.00 | 5,100.00 | 5,100.00 | 0.39% | 137,100 |
| Jan 14, 2026 | 5,000.00 | 5,200.00 | 4,995.00 | 5,080.00 | 5,080.00 | 0.99% | 349,100 |
| Jan 13, 2026 | 5,290.00 | 5,330.00 | 4,995.00 | 5,030.00 | 5,030.00 | -4.91% | 809,000 |
| Jan 9, 2026 | 5,260.00 | 5,350.00 | 5,240.00 | 5,290.00 | 5,290.00 | 1.54% | 430,700 |
| Jan 8, 2026 | 5,330.00 | 5,340.00 | 5,210.00 | 5,210.00 | 5,210.00 | -3.16% | 548,600 |
| Jan 7, 2026 | 5,400.00 | 5,410.00 | 5,320.00 | 5,380.00 | 5,380.00 | -1.10% | 264,500 |
| Jan 6, 2026 | 5,500.00 | 5,550.00 | 5,440.00 | 5,440.00 | 5,440.00 | -1.09% | 265,300 |
| Jan 5, 2026 | 5,500.00 | 5,520.00 | 5,460.00 | 5,500.00 | 5,500.00 | -0.54% | 241,400 |
| Dec 30, 2025 | 5,610.00 | 5,610.00 | 5,530.00 | 5,530.00 | 5,530.00 | -1.60% | 142,600 |
| Dec 29, 2025 | 5,680.00 | 5,680.00 | 5,580.00 | 5,620.00 | 5,620.00 | -0.71% | 159,700 |
| Dec 26, 2025 | 5,730.00 | 5,730.00 | 5,650.00 | 5,660.00 | 5,660.00 | -1.22% | 154,300 |
| Dec 25, 2025 | 5,700.00 | 5,750.00 | 5,630.00 | 5,730.00 | 5,730.00 | 0.88% | 116,300 |
| Dec 24, 2025 | 5,850.00 | 5,890.00 | 5,650.00 | 5,680.00 | 5,680.00 | -1.56% | 264,700 |
| Dec 23, 2025 | 5,500.00 | 5,790.00 | 5,500.00 | 5,770.00 | 5,770.00 | 4.15% | 388,700 |
| Dec 22, 2025 | 5,560.00 | 5,650.00 | 5,490.00 | 5,540.00 | 5,540.00 | -0.36% | 229,500 |
| Dec 19, 2025 | 5,580.00 | 5,610.00 | 5,520.00 | 5,560.00 | 5,560.00 | -1.07% | 161,000 |
| Dec 18, 2025 | 5,460.00 | 5,620.00 | 5,450.00 | 5,620.00 | 5,620.00 | 2.55% | 190,000 |
| Dec 17, 2025 | 5,440.00 | 5,490.00 | 5,400.00 | 5,480.00 | 5,480.00 | 0.74% | 113,200 |
| Dec 16, 2025 | 5,450.00 | 5,510.00 | 5,400.00 | 5,440.00 | 5,440.00 | -1.09% | 153,600 |
| Dec 15, 2025 | 5,440.00 | 5,520.00 | 5,410.00 | 5,500.00 | 5,500.00 | 0.92% | 175,500 |
| Dec 12, 2025 | 5,530.00 | 5,580.00 | 5,390.00 | 5,450.00 | 5,450.00 | -1.98% | 361,800 |
| Dec 11, 2025 | 5,550.00 | 5,640.00 | 5,530.00 | 5,560.00 | 5,560.00 | 0.54% | 276,800 |
| Dec 10, 2025 | 5,700.00 | 5,750.00 | 5,500.00 | 5,530.00 | 5,530.00 | -2.98% | 439,300 |
| 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 |