JINS HOLDINGS Inc. (TYO:3046)
Japan · Delayed Price · Currency is JPY 8,180.00
+170.00 (2.12%)
Jun 23, 2026, 11:30 AM JST
JINS HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 8,050.00 | 8,240.00 | 8,010.00 | 8,180.00 | - | 2.12% | 68,800 |
| 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 |
| 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 |