JINS HOLDINGS Inc. (TYO:3046)
Japan · Delayed Price · Currency is JPY 10,190
+90 (0.89%)
Sep 12, 2025, 3:30 PM JST
JINS HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 10,270.00 | 10,330.00 | 10,120.00 | 10,190.00 | 10,190.00 | 0.89% | 246,800 |
| Sep 11, 2025 | 9,890.00 | 10,160.00 | 9,760.00 | 10,100.00 | 10,100.00 | 3.06% | 307,600 |
| Sep 10, 2025 | 9,600.00 | 9,840.00 | 9,510.00 | 9,800.00 | 9,800.00 | 2.40% | 206,900 |
| Sep 9, 2025 | 9,670.00 | 9,700.00 | 9,320.00 | 9,570.00 | 9,570.00 | -0.42% | 314,200 |
| Sep 8, 2025 | 8,990.00 | 9,610.00 | 8,930.00 | 9,610.00 | 9,610.00 | 8.71% | 572,700 |
| Sep 5, 2025 | 8,780.00 | 8,870.00 | 8,610.00 | 8,840.00 | 8,840.00 | 0.68% | 278,100 |
| Sep 4, 2025 | 8,130.00 | 8,780.00 | 8,130.00 | 8,780.00 | 8,780.00 | 7.73% | 511,900 |
| Sep 3, 2025 | 8,140.00 | 8,400.00 | 8,080.00 | 8,150.00 | 8,150.00 | 0.12% | 334,000 |
| Sep 2, 2025 | 8,090.00 | 8,140.00 | 8,000.00 | 8,140.00 | 8,140.00 | 1.50% | 177,900 |
| Sep 1, 2025 | 7,900.00 | 8,090.00 | 7,890.00 | 8,020.00 | 8,020.00 | 0.63% | 135,000 |
| Aug 29, 2025 | 8,240.00 | 8,290.00 | 7,810.00 | 7,970.00 | 7,970.00 | -1.73% | 265,100 |
| Aug 28, 2025 | 8,070.00 | 8,180.00 | 7,980.00 | 8,110.00 | 8,110.00 | -0.12% | 509,500 |
| Aug 27, 2025 | 8,070.00 | 8,160.00 | 8,030.00 | 8,120.00 | 8,076.00 | 0.62% | 708,400 |
| Aug 26, 2025 | 8,050.00 | 8,140.00 | 8,040.00 | 8,070.00 | 8,026.27 | 0.25% | 269,200 |
| Aug 25, 2025 | 8,130.00 | 8,190.00 | 8,020.00 | 8,050.00 | 8,006.38 | -1.83% | 305,700 |
| Aug 22, 2025 | 8,500.00 | 8,500.00 | 8,200.00 | 8,200.00 | 8,155.57 | -3.19% | 350,700 |
| Aug 21, 2025 | 8,260.00 | 8,480.00 | 8,220.00 | 8,470.00 | 8,424.10 | 0.95% | 318,400 |
| Aug 20, 2025 | 8,310.00 | 8,400.00 | 8,220.00 | 8,390.00 | 8,344.54 | 0.84% | 183,600 |
| Aug 19, 2025 | 8,310.00 | 8,400.00 | 8,260.00 | 8,320.00 | 8,274.92 | 0.12% | 202,800 |
| Aug 18, 2025 | 8,120.00 | 8,380.00 | 8,110.00 | 8,310.00 | 8,264.97 | 2.72% | 262,400 |
| Aug 15, 2025 | 8,210.00 | 8,230.00 | 8,010.00 | 8,090.00 | 8,046.16 | -1.58% | 194,900 |
| Aug 14, 2025 | 8,250.00 | 8,280.00 | 8,130.00 | 8,220.00 | 8,175.46 | -0.36% | 193,600 |
| Aug 13, 2025 | 8,180.00 | 8,250.00 | 8,080.00 | 8,250.00 | 8,205.30 | 0.61% | 356,300 |
| Aug 12, 2025 | 8,080.00 | 8,220.00 | 8,020.00 | 8,200.00 | 8,155.57 | 1.36% | 265,600 |
| Aug 8, 2025 | 7,990.00 | 8,200.00 | 7,980.00 | 8,090.00 | 8,046.16 | 2.66% | 419,700 |
| Aug 7, 2025 | 7,880.00 | 7,990.00 | 7,830.00 | 7,880.00 | 7,837.30 | 0.25% | 326,900 |
| Aug 6, 2025 | 7,740.00 | 7,940.00 | 7,720.00 | 7,860.00 | 7,817.41 | 0.90% | 378,000 |
| Aug 5, 2025 | 7,890.00 | 8,010.00 | 7,730.00 | 7,790.00 | 7,747.79 | -0.89% | 258,000 |
| Aug 4, 2025 | 7,920.00 | 7,950.00 | 7,850.00 | 7,860.00 | 7,817.41 | -1.26% | 216,000 |
| Aug 1, 2025 | 8,010.00 | 8,080.00 | 7,950.00 | 7,960.00 | 7,916.87 | -1.12% | 204,100 |
| Jul 31, 2025 | 7,840.00 | 8,090.00 | 7,810.00 | 8,050.00 | 8,006.38 | 2.55% | 328,900 |
| Jul 30, 2025 | 7,710.00 | 7,880.00 | 7,710.00 | 7,850.00 | 7,807.46 | 1.29% | 193,700 |
| Jul 29, 2025 | 7,640.00 | 7,780.00 | 7,620.00 | 7,750.00 | 7,708.00 | 1.44% | 165,400 |
| Jul 28, 2025 | 7,650.00 | 7,750.00 | 7,640.00 | 7,640.00 | 7,598.60 | -2.05% | 248,600 |
| Jul 25, 2025 | 7,880.00 | 7,900.00 | 7,730.00 | 7,800.00 | 7,757.73 | -0.51% | 211,800 |
| Jul 24, 2025 | 7,740.00 | 7,900.00 | 7,640.00 | 7,840.00 | 7,797.52 | 0.51% | 470,800 |
| Jul 23, 2025 | 8,120.00 | 8,120.00 | 7,790.00 | 7,800.00 | 7,757.73 | -4.29% | 527,700 |
| Jul 22, 2025 | 7,900.00 | 8,250.00 | 7,850.00 | 8,150.00 | 8,105.84 | 3.43% | 385,900 |
| Jul 18, 2025 | 7,980.00 | 8,030.00 | 7,840.00 | 7,880.00 | 7,837.30 | -1.25% | 257,600 |
| Jul 17, 2025 | 8,220.00 | 8,260.00 | 7,960.00 | 7,980.00 | 7,936.76 | -2.44% | 288,800 |
| Jul 16, 2025 | 7,920.00 | 8,260.00 | 7,880.00 | 8,180.00 | 8,135.67 | 2.51% | 378,100 |
| Jul 15, 2025 | 7,950.00 | 8,080.00 | 7,830.00 | 7,980.00 | 7,936.76 | 0.63% | 667,800 |
| Jul 14, 2025 | 8,260.00 | 8,270.00 | 7,610.00 | 7,930.00 | 7,887.03 | -10.50% | 1,147,600 |
| Jul 11, 2025 | 8,770.00 | 8,980.00 | 8,740.00 | 8,860.00 | 8,811.99 | - | 290,900 |
| Jul 10, 2025 | 8,890.00 | 8,910.00 | 8,730.00 | 8,860.00 | 8,811.99 | - | 197,800 |
| Jul 9, 2025 | 8,570.00 | 8,880.00 | 8,520.00 | 8,860.00 | 8,811.99 | 2.43% | 276,400 |
| Jul 8, 2025 | 8,610.00 | 8,760.00 | 8,580.00 | 8,650.00 | 8,603.13 | 2.25% | 309,700 |
| Jul 7, 2025 | 8,080.00 | 8,480.00 | 8,080.00 | 8,460.00 | 8,414.16 | 3.68% | 336,300 |
| Jul 4, 2025 | 8,200.00 | 8,240.00 | 8,080.00 | 8,160.00 | 8,115.78 | - | 107,600 |
| Jul 3, 2025 | 8,290.00 | 8,330.00 | 8,160.00 | 8,160.00 | 8,115.78 | -2.51% | 223,800 |