JINS HOLDINGS Inc. (TYO:3046)
Japan · Delayed Price · Currency is JPY 5,750.00
+150.00 (2.68%)
Oct 6, 2026, 3:30 PM JST
JINS HOLDINGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 5,600.00 | 5,800.00 | 5,580.00 | 5,750.00 | 5,750.00 | 2.68% | 173,800 |
| Oct 5, 2026 | 5,560.00 | 5,630.00 | 5,530.00 | 5,600.00 | 5,600.00 | 0.90% | 213,100 |
| Oct 2, 2026 | 5,640.00 | 5,700.00 | 5,520.00 | 5,550.00 | 5,550.00 | -2.12% | 271,900 |
| Oct 1, 2026 | 5,670.00 | 5,750.00 | 5,670.00 | 5,670.00 | 5,670.00 | -1.22% | 342,300 |
| Sep 30, 2026 | 5,700.00 | 5,790.00 | 5,670.00 | 5,740.00 | 5,740.00 | 0.17% | 161,800 |
| Sep 29, 2026 | 5,790.00 | 5,810.00 | 5,690.00 | 5,730.00 | 5,730.00 | -1.04% | 132,400 |
| Sep 28, 2026 | 5,740.00 | 5,810.00 | 5,710.00 | 5,790.00 | 5,790.00 | -0.34% | 176,900 |
| Sep 25, 2026 | 5,840.00 | 5,930.00 | 5,760.00 | 5,810.00 | 5,810.00 | -1.53% | 294,600 |
| Sep 24, 2026 | 5,900.00 | 5,940.00 | 5,840.00 | 5,900.00 | 5,900.00 | -0.17% | 168,700 |
| Sep 18, 2026 | 5,900.00 | 5,950.00 | 5,860.00 | 5,910.00 | 5,910.00 | 0.51% | 154,800 |
| Sep 17, 2026 | 5,870.00 | 5,940.00 | 5,850.00 | 5,880.00 | 5,880.00 | 0.17% | 127,400 |
| Sep 16, 2026 | 5,920.00 | 5,940.00 | 5,780.00 | 5,870.00 | 5,870.00 | -0.84% | 149,100 |
| Sep 15, 2026 | 5,960.00 | 6,010.00 | 5,840.00 | 5,920.00 | 5,920.00 | 2.78% | 326,800 |
| Sep 14, 2026 | 5,630.00 | 5,790.00 | 5,620.00 | 5,760.00 | 5,760.00 | 2.31% | 178,500 |
| Sep 11, 2026 | 5,610.00 | 5,670.00 | 5,580.00 | 5,630.00 | 5,630.00 | -1.40% | 140,200 |
| Sep 10, 2026 | 5,580.00 | 5,740.00 | 5,550.00 | 5,710.00 | 5,710.00 | 1.78% | 160,200 |
| Sep 9, 2026 | 5,680.00 | 5,710.00 | 5,590.00 | 5,610.00 | 5,610.00 | -1.23% | 156,700 |
| Sep 8, 2026 | 5,720.00 | 5,830.00 | 5,650.00 | 5,680.00 | 5,680.00 | - | 250,700 |
| Sep 7, 2026 | 5,630.00 | 5,730.00 | 5,580.00 | 5,680.00 | 5,680.00 | -0.35% | 305,800 |
| Sep 4, 2026 | 5,610.00 | 5,770.00 | 5,600.00 | 5,700.00 | 5,700.00 | 0.88% | 172,900 |
| Sep 3, 2026 | 5,400.00 | 5,700.00 | 5,360.00 | 5,650.00 | 5,650.00 | 2.91% | 391,800 |
| Sep 2, 2026 | 5,700.00 | 5,710.00 | 5,490.00 | 5,490.00 | 5,490.00 | -5.18% | 415,000 |
| Sep 1, 2026 | 5,870.00 | 5,900.00 | 5,760.00 | 5,790.00 | 5,790.00 | -3.34% | 358,200 |
| Aug 31, 2026 | 5,980.00 | 6,070.00 | 5,870.00 | 5,990.00 | 5,990.00 | -0.50% | 288,200 |
| Aug 28, 2026 | 6,100.00 | 6,160.00 | 5,950.00 | 6,020.00 | 6,020.00 | -1.99% | 634,600 |
| Aug 27, 2026 | 6,210.00 | 6,280.00 | 6,190.00 | 6,210.00 | 6,142.00 | 0.49% | 770,500 |
| Aug 26, 2026 | 6,380.00 | 6,380.00 | 6,170.00 | 6,180.00 | 6,112.33 | -2.68% | 396,500 |
| Aug 25, 2026 | 6,380.00 | 6,400.00 | 6,300.00 | 6,350.00 | 6,280.47 | -0.78% | 181,900 |
| Aug 24, 2026 | 6,420.00 | 6,440.00 | 6,370.00 | 6,400.00 | 6,329.92 | 0.31% | 155,700 |
| Aug 21, 2026 | 6,450.00 | 6,490.00 | 6,300.00 | 6,380.00 | 6,310.14 | -1.09% | 170,900 |
| Aug 20, 2026 | 6,420.00 | 6,520.00 | 6,400.00 | 6,450.00 | 6,379.37 | 1.26% | 212,500 |
| Aug 19, 2026 | 6,430.00 | 6,470.00 | 6,260.00 | 6,370.00 | 6,300.25 | 1.76% | 237,600 |
| Aug 18, 2026 | 6,400.00 | 6,420.00 | 6,250.00 | 6,260.00 | 6,191.45 | -2.80% | 294,900 |
| Aug 17, 2026 | 6,660.00 | 6,660.00 | 6,430.00 | 6,440.00 | 6,369.48 | -2.42% | 261,600 |
| Aug 14, 2026 | 6,470.00 | 6,650.00 | 6,440.00 | 6,600.00 | 6,527.73 | 1.38% | 229,000 |
| Aug 13, 2026 | 6,520.00 | 6,580.00 | 6,460.00 | 6,510.00 | 6,438.71 | -0.61% | 350,600 |
| Aug 12, 2026 | 6,520.00 | 6,620.00 | 6,430.00 | 6,550.00 | 6,478.28 | 1.39% | 300,900 |
| Aug 10, 2026 | 6,400.00 | 6,490.00 | 6,290.00 | 6,460.00 | 6,389.26 | 3.86% | 401,900 |
| Aug 7, 2026 | 6,380.00 | 6,380.00 | 6,170.00 | 6,220.00 | 6,151.89 | -6.89% | 634,600 |
| Aug 6, 2026 | 6,500.00 | 6,680.00 | 6,490.00 | 6,680.00 | 6,606.85 | 2.77% | 289,200 |
| Aug 5, 2026 | 6,640.00 | 6,740.00 | 6,470.00 | 6,500.00 | 6,428.82 | -2.84% | 246,700 |
| Aug 4, 2026 | 6,710.00 | 6,730.00 | 6,570.00 | 6,690.00 | 6,616.74 | 2.29% | 250,000 |
| Aug 3, 2026 | 6,490.00 | 6,630.00 | 6,380.00 | 6,540.00 | 6,468.39 | 2.51% | 337,600 |
| Jul 31, 2026 | 6,500.00 | 6,520.00 | 6,340.00 | 6,380.00 | 6,310.14 | -4.78% | 454,300 |
| Jul 30, 2026 | 7,000.00 | 7,070.00 | 6,680.00 | 6,700.00 | 6,626.63 | -2.76% | 362,900 |
| Jul 29, 2026 | 6,870.00 | 7,040.00 | 6,790.00 | 6,890.00 | 6,814.55 | 2.23% | 316,600 |
| Jul 28, 2026 | 6,700.00 | 6,870.00 | 6,670.00 | 6,740.00 | 6,666.20 | 1.05% | 299,100 |
| Jul 27, 2026 | 6,830.00 | 6,850.00 | 6,620.00 | 6,670.00 | 6,596.96 | -3.47% | 408,300 |
| Jul 24, 2026 | 6,630.00 | 6,910.00 | 6,600.00 | 6,910.00 | 6,834.33 | 5.82% | 374,700 |
| Jul 23, 2026 | 6,510.00 | 6,610.00 | 6,440.00 | 6,530.00 | 6,458.50 | -0.15% | 247,100 |