JINS HOLDINGS Inc. (TYO:3046)
Japan · Delayed Price · Currency is JPY 8,000.00
-110.00 (-1.36%)
Jun 2, 2026, 3:30 PM JST
JINS HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 8,040.00 | 8,110.00 | 7,780.00 | 8,000.00 | 8,000.00 | -1.36% | 233,000 |
| Jun 1, 2026 | 8,200.00 | 8,420.00 | 8,060.00 | 8,110.00 | 8,110.00 | -1.82% | 285,300 |
| May 29, 2026 | 8,100.00 | 8,370.00 | 8,020.00 | 8,260.00 | 8,260.00 | 3.38% | 307,400 |
| May 28, 2026 | 7,890.00 | 8,150.00 | 7,890.00 | 7,990.00 | 7,990.00 | 0.38% | 223,900 |
| May 27, 2026 | 7,780.00 | 8,070.00 | 7,620.00 | 7,960.00 | 7,960.00 | 1.27% | 290,600 |
| May 26, 2026 | 7,870.00 | 7,900.00 | 7,760.00 | 7,860.00 | 7,860.00 | 1.03% | 148,400 |
| May 25, 2026 | 7,660.00 | 7,830.00 | 7,640.00 | 7,780.00 | 7,780.00 | 1.70% | 197,600 |
| May 22, 2026 | 7,340.00 | 7,680.00 | 7,300.00 | 7,650.00 | 7,650.00 | 2.96% | 160,800 |
| May 21, 2026 | 7,720.00 | 7,760.00 | 7,430.00 | 7,430.00 | 7,430.00 | -3.13% | 141,500 |
| May 20, 2026 | 7,740.00 | 7,780.00 | 7,570.00 | 7,670.00 | 7,670.00 | -0.26% | 197,800 |
| May 19, 2026 | 7,360.00 | 7,770.00 | 7,340.00 | 7,690.00 | 7,690.00 | 6.07% | 384,800 |
| May 18, 2026 | 7,260.00 | 7,300.00 | 7,140.00 | 7,250.00 | 7,250.00 | 1.97% | 137,100 |
| May 15, 2026 | 7,350.00 | 7,430.00 | 7,110.00 | 7,110.00 | 7,110.00 | -4.31% | 217,400 |
| May 14, 2026 | 7,650.00 | 7,790.00 | 7,300.00 | 7,430.00 | 7,430.00 | -3.63% | 476,100 |
| May 13, 2026 | 7,650.00 | 7,830.00 | 7,570.00 | 7,710.00 | 7,710.00 | -1.15% | 250,000 |
| May 12, 2026 | 7,540.00 | 7,910.00 | 7,500.00 | 7,800.00 | 7,800.00 | 7.59% | 618,800 |
| May 11, 2026 | 7,150.00 | 7,400.00 | 7,130.00 | 7,250.00 | 7,250.00 | 10.86% | 381,200 |
| May 8, 2026 | 6,690.00 | 6,760.00 | 6,520.00 | 6,540.00 | 6,540.00 | -0.76% | 195,600 |
| May 7, 2026 | 6,650.00 | 6,730.00 | 6,560.00 | 6,590.00 | 6,590.00 | -0.30% | 238,700 |
| May 1, 2026 | 6,580.00 | 6,700.00 | 6,490.00 | 6,610.00 | 6,610.00 | -0.30% | 210,800 |
| Apr 30, 2026 | 6,800.00 | 6,840.00 | 6,620.00 | 6,630.00 | 6,630.00 | -2.36% | 283,800 |
| Apr 28, 2026 | 6,780.00 | 6,830.00 | 6,710.00 | 6,790.00 | 6,790.00 | 0.15% | 391,800 |
| Apr 27, 2026 | 6,540.00 | 6,870.00 | 6,510.00 | 6,780.00 | 6,780.00 | 3.67% | 376,300 |
| Apr 24, 2026 | 6,450.00 | 6,610.00 | 6,360.00 | 6,540.00 | 6,540.00 | 0.31% | 277,900 |
| Apr 23, 2026 | 6,590.00 | 6,650.00 | 6,420.00 | 6,520.00 | 6,520.00 | 1.40% | 252,600 |
| Apr 22, 2026 | 6,380.00 | 6,530.00 | 6,300.00 | 6,430.00 | 6,430.00 | 0.78% | 237,200 |
| Apr 21, 2026 | 6,520.00 | 6,570.00 | 6,340.00 | 6,380.00 | 6,380.00 | -2.15% | 185,900 |
| Apr 20, 2026 | 6,810.00 | 6,830.00 | 6,520.00 | 6,520.00 | 6,520.00 | -1.95% | 232,500 |
| Apr 17, 2026 | 6,630.00 | 6,700.00 | 6,600.00 | 6,650.00 | 6,650.00 | 0.30% | 289,100 |
| Apr 16, 2026 | 6,410.00 | 6,720.00 | 6,410.00 | 6,630.00 | 6,630.00 | 5.07% | 485,600 |
| Apr 15, 2026 | 6,200.00 | 6,470.00 | 6,190.00 | 6,310.00 | 6,310.00 | 3.44% | 375,000 |
| Apr 14, 2026 | 6,300.00 | 6,320.00 | 5,980.00 | 6,100.00 | 6,100.00 | -4.24% | 653,600 |
| Apr 13, 2026 | 6,070.00 | 6,370.00 | 6,070.00 | 6,370.00 | 6,370.00 | 18.62% | 1,460,400 |
| Apr 10, 2026 | 5,360.00 | 5,420.00 | 5,290.00 | 5,370.00 | 5,370.00 | -0.56% | 237,800 |
| Apr 9, 2026 | 5,680.00 | 5,700.00 | 5,400.00 | 5,400.00 | 5,400.00 | -4.42% | 259,400 |
| Apr 8, 2026 | 5,670.00 | 5,740.00 | 5,620.00 | 5,650.00 | 5,650.00 | 0.71% | 254,700 |
| Apr 7, 2026 | 5,440.00 | 5,680.00 | 5,410.00 | 5,610.00 | 5,610.00 | 4.28% | 355,700 |
| Apr 6, 2026 | 5,300.00 | 5,440.00 | 5,270.00 | 5,380.00 | 5,380.00 | 1.51% | 149,300 |
| Apr 3, 2026 | 5,300.00 | 5,370.00 | 5,260.00 | 5,300.00 | 5,300.00 | 0.38% | 79,700 |
| Apr 2, 2026 | 5,270.00 | 5,390.00 | 5,240.00 | 5,280.00 | 5,280.00 | 0.57% | 204,000 |
| Apr 1, 2026 | 5,160.00 | 5,250.00 | 5,150.00 | 5,250.00 | 5,250.00 | 2.74% | 92,200 |
| Mar 31, 2026 | 5,190.00 | 5,200.00 | 5,080.00 | 5,110.00 | 5,110.00 | -1.54% | 125,900 |
| Mar 30, 2026 | 5,150.00 | 5,190.00 | 5,070.00 | 5,190.00 | 5,190.00 | -0.95% | 146,200 |
| Mar 27, 2026 | 5,240.00 | 5,280.00 | 5,190.00 | 5,240.00 | 5,240.00 | 1.35% | 103,000 |
| Mar 26, 2026 | 5,260.00 | 5,270.00 | 5,160.00 | 5,170.00 | 5,170.00 | -1.15% | 113,000 |
| Mar 25, 2026 | 5,110.00 | 5,250.00 | 5,110.00 | 5,230.00 | 5,230.00 | 1.55% | 125,900 |
| Mar 24, 2026 | 5,230.00 | 5,240.00 | 5,080.00 | 5,150.00 | 5,150.00 | 0.19% | 95,900 |
| Mar 23, 2026 | 5,200.00 | 5,200.00 | 5,080.00 | 5,140.00 | 5,140.00 | -2.28% | 158,900 |
| Mar 19, 2026 | 5,300.00 | 5,340.00 | 5,230.00 | 5,260.00 | 5,260.00 | -1.50% | 147,700 |
| Mar 18, 2026 | 5,300.00 | 5,410.00 | 5,300.00 | 5,340.00 | 5,340.00 | 0.19% | 101,400 |