JINS HOLDINGS Inc. (TYO:3046)
Japan · Delayed Price · Currency is JPY 6,500.00
-190.00 (-2.84%)
Aug 5, 2026, 3:30 PM JST
JINS HOLDINGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 6,710.00 | 6,730.00 | 6,570.00 | 6,690.00 | 6,690.00 | 2.29% | 250,000 |
| Aug 3, 2026 | 6,490.00 | 6,630.00 | 6,380.00 | 6,540.00 | 6,540.00 | 2.51% | 337,600 |
| Jul 31, 2026 | 6,500.00 | 6,520.00 | 6,340.00 | 6,380.00 | 6,380.00 | -4.78% | 454,300 |
| Jul 30, 2026 | 7,000.00 | 7,070.00 | 6,680.00 | 6,700.00 | 6,700.00 | -2.76% | 362,900 |
| Jul 29, 2026 | 6,870.00 | 7,040.00 | 6,790.00 | 6,890.00 | 6,890.00 | 2.23% | 316,600 |
| Jul 28, 2026 | 6,700.00 | 6,870.00 | 6,670.00 | 6,740.00 | 6,740.00 | 1.05% | 299,100 |
| Jul 27, 2026 | 6,830.00 | 6,850.00 | 6,620.00 | 6,670.00 | 6,670.00 | -3.47% | 408,300 |
| Jul 24, 2026 | 6,630.00 | 6,910.00 | 6,600.00 | 6,910.00 | 6,910.00 | 5.82% | 374,700 |
| Jul 23, 2026 | 6,510.00 | 6,610.00 | 6,440.00 | 6,530.00 | 6,530.00 | -0.15% | 247,100 |
| Jul 22, 2026 | 6,730.00 | 6,740.00 | 6,510.00 | 6,540.00 | 6,540.00 | -1.36% | 393,300 |
| Jul 21, 2026 | 6,510.00 | 6,690.00 | 6,470.00 | 6,630.00 | 6,630.00 | 4.57% | 346,600 |
| Jul 17, 2026 | 6,430.00 | 6,570.00 | 6,250.00 | 6,340.00 | 6,340.00 | -1.09% | 340,500 |
| Jul 16, 2026 | 6,100.00 | 6,540.00 | 6,070.00 | 6,410.00 | 6,410.00 | 3.89% | 561,000 |
| Jul 15, 2026 | 6,280.00 | 6,450.00 | 6,060.00 | 6,170.00 | 6,170.00 | 2.32% | 658,200 |
| Jul 14, 2026 | 6,150.00 | 6,230.00 | 5,820.00 | 6,030.00 | 6,030.00 | -3.37% | 1,213,000 |
| Jul 13, 2026 | 6,690.00 | 6,780.00 | 6,240.00 | 6,240.00 | 6,240.00 | -19.38% | 755,900 |
| Jul 10, 2026 | 8,040.00 | 8,060.00 | 7,740.00 | 7,740.00 | 7,740.00 | -3.73% | 314,900 |
| Jul 9, 2026 | 8,190.00 | 8,210.00 | 7,930.00 | 8,040.00 | 8,040.00 | -1.83% | 266,000 |
| Jul 8, 2026 | 8,420.00 | 8,500.00 | 8,170.00 | 8,190.00 | 8,190.00 | -2.62% | 204,700 |
| Jul 7, 2026 | 8,070.00 | 8,460.00 | 8,030.00 | 8,410.00 | 8,410.00 | 5.79% | 302,300 |
| Jul 6, 2026 | 7,790.00 | 8,040.00 | 7,670.00 | 7,950.00 | 7,950.00 | -2.81% | 504,600 |
| Jul 3, 2026 | 7,870.00 | 8,210.00 | 7,870.00 | 8,180.00 | 8,180.00 | 4.60% | 146,500 |
| Jul 2, 2026 | 7,860.00 | 7,980.00 | 7,790.00 | 7,820.00 | 7,820.00 | 0.39% | 151,300 |
| Jul 1, 2026 | 8,000.00 | 8,010.00 | 7,700.00 | 7,790.00 | 7,790.00 | -3.23% | 217,300 |
| Jun 30, 2026 | 8,370.00 | 8,470.00 | 8,040.00 | 8,050.00 | 8,050.00 | -3.59% | 253,300 |
| Jun 29, 2026 | 8,160.00 | 8,360.00 | 8,160.00 | 8,350.00 | 8,350.00 | 2.83% | 280,300 |
| Jun 26, 2026 | 7,940.00 | 8,160.00 | 7,910.00 | 8,120.00 | 8,120.00 | 2.92% | 201,100 |
| Jun 25, 2026 | 7,880.00 | 8,030.00 | 7,780.00 | 7,890.00 | 7,890.00 | 2.07% | 172,900 |
| Jun 24, 2026 | 8,100.00 | 8,170.00 | 7,610.00 | 7,730.00 | 7,730.00 | -3.98% | 257,000 |
| Jun 23, 2026 | 8,050.00 | 8,240.00 | 8,010.00 | 8,050.00 | 8,050.00 | 0.50% | 160,200 |
| Jun 22, 2026 | 7,980.00 | 8,120.00 | 7,960.00 | 8,010.00 | 8,010.00 | 0.38% | 240,000 |
| Jun 19, 2026 | 8,360.00 | 8,360.00 | 7,970.00 | 7,980.00 | 7,980.00 | -4.55% | 204,800 |
| Jun 18, 2026 | 8,570.00 | 8,570.00 | 8,330.00 | 8,360.00 | 8,360.00 | -1.99% | 172,900 |
| Jun 17, 2026 | 8,620.00 | 8,710.00 | 8,470.00 | 8,530.00 | 8,530.00 | -0.93% | 165,700 |
| Jun 16, 2026 | 8,530.00 | 8,660.00 | 8,460.00 | 8,610.00 | 8,610.00 | 0.58% | 251,000 |
| Jun 15, 2026 | 8,780.00 | 8,890.00 | 8,530.00 | 8,560.00 | 8,560.00 | -2.51% | 193,200 |
| Jun 12, 2026 | 8,670.00 | 8,860.00 | 8,460.00 | 8,780.00 | 8,780.00 | 0.69% | 211,900 |
| Jun 11, 2026 | 9,020.00 | 9,110.00 | 8,710.00 | 8,720.00 | 8,720.00 | -4.39% | 216,900 |
| Jun 10, 2026 | 9,080.00 | 9,360.00 | 9,020.00 | 9,120.00 | 9,120.00 | 1.56% | 372,400 |
| Jun 9, 2026 | 8,670.00 | 9,130.00 | 8,670.00 | 8,980.00 | 8,980.00 | 4.91% | 482,100 |
| Jun 8, 2026 | 8,550.00 | 8,930.00 | 8,410.00 | 8,560.00 | 8,560.00 | 6.20% | 593,100 |
| Jun 5, 2026 | 8,000.00 | 8,190.00 | 7,980.00 | 8,060.00 | 8,060.00 | 1.00% | 187,200 |
| Jun 4, 2026 | 7,900.00 | 8,070.00 | 7,900.00 | 7,980.00 | 7,980.00 | 0.50% | 143,700 |
| Jun 3, 2026 | 7,990.00 | 8,110.00 | 7,830.00 | 7,940.00 | 7,940.00 | -0.75% | 180,800 |
| 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 |