Skip to main content
logo
JINUSHI Co.,Ltd. (TYO:3252)
Japan flag Japan · Delayed Price · Currency is JPY
3,215.00
+50.00 (1.58%)
At close: Mar 5, 2026

JINUSHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20263,180.003,215.003,075.003,165.003,165.00-1.86%335,600
Mar 3, 20263,310.003,335.003,225.003,225.003,225.00-3.59%161,700
Mar 2, 20263,330.003,385.003,305.003,345.003,345.00-2.05%103,200
Feb 27, 20263,400.003,425.003,390.003,415.003,415.000.29%81,000
Feb 26, 20263,400.003,450.003,395.003,405.003,405.001.04%119,000
Feb 25, 20263,345.003,390.003,300.003,370.003,370.001.05%108,100
Feb 24, 20263,345.003,370.003,295.003,335.003,335.00-0.89%95,500
Feb 20, 20263,355.003,370.003,300.003,365.003,365.00-86,400
Feb 19, 20263,370.003,415.003,330.003,365.003,365.001.97%148,300
Feb 18, 20263,255.003,325.003,235.003,300.003,300.002.64%104,600
Feb 17, 20263,270.003,295.003,210.003,215.003,215.00-1.83%163,400
Feb 16, 20263,400.003,400.003,260.003,275.003,275.00-4.66%296,500
Feb 13, 20263,645.003,680.003,360.003,435.003,435.00-4.32%433,800
Feb 12, 20263,560.003,640.003,545.003,590.003,590.001.13%126,700
Feb 10, 20263,525.003,575.003,505.003,550.003,550.001.43%94,600
Feb 9, 20263,455.003,510.003,425.003,500.003,500.002.64%139,900
Feb 6, 20263,420.003,420.003,335.003,410.003,410.000.89%78,400
Feb 5, 20263,340.003,405.003,340.003,380.003,380.001.96%107,100
Feb 4, 20263,200.003,325.003,190.003,315.003,315.001.53%90,400
Feb 3, 20263,140.003,265.003,120.003,265.003,265.004.15%146,100
Feb 2, 20263,175.003,210.003,120.003,135.003,135.00-0.95%59,600
Jan 30, 20263,080.003,185.003,055.003,165.003,165.003.09%105,000
Jan 29, 20263,085.003,095.003,025.003,070.003,070.000.16%72,600
Jan 28, 20263,105.003,115.003,055.003,065.003,065.00-2.39%109,000
Jan 27, 20263,140.003,165.003,110.003,140.003,140.000.32%59,000
Jan 26, 20263,130.003,150.003,110.003,130.003,130.00-2.03%88,800
Jan 23, 20263,225.003,255.003,190.003,195.003,195.00-0.93%77,800
Jan 22, 20263,210.003,260.003,205.003,225.003,225.001.42%69,400
Jan 21, 20263,200.003,205.003,150.003,180.003,180.00-2.15%91,300
Jan 20, 20263,295.003,305.003,250.003,250.003,250.00-0.91%63,600
Jan 19, 20263,290.003,310.003,260.003,280.003,280.00-0.30%77,000
Jan 16, 20263,285.003,300.003,255.003,290.003,290.00-0.30%62,300
Jan 15, 20263,225.003,320.003,210.003,300.003,300.001.69%71,000
Jan 14, 20263,310.003,355.003,245.003,245.003,245.00-1.82%79,900
Jan 13, 20263,320.003,325.003,245.003,305.003,305.001.54%153,200
Jan 9, 20263,250.003,325.003,235.003,255.003,255.001.24%140,000
Jan 8, 20263,155.003,240.003,150.003,215.003,215.002.39%85,300
Jan 7, 20263,160.003,205.003,135.003,140.003,140.000.16%110,000
Jan 6, 20263,020.003,160.003,020.003,135.003,135.004.95%229,600
Jan 5, 20263,040.003,045.002,963.002,987.002,987.00-1.90%149,400
Dec 30, 20253,040.003,070.003,030.003,045.003,045.000.33%59,800
Dec 29, 20253,045.003,085.003,025.003,035.003,035.00-1.62%104,000
Dec 26, 20253,095.003,125.003,050.003,085.003,025.000.65%207,200
Dec 25, 20253,055.003,090.003,040.003,065.003,005.391.16%61,200
Dec 24, 20253,030.003,050.003,015.003,030.002,971.070.17%40,200
Dec 23, 20253,045.003,060.003,015.003,025.002,966.17-0.49%67,900
Dec 22, 20253,005.003,070.003,000.003,040.002,980.881.57%120,100
Dec 19, 20252,986.003,015.002,977.002,993.002,934.790.23%46,700
Dec 18, 20252,970.002,996.002,958.002,986.002,927.930.67%41,600
Dec 17, 20253,010.003,010.002,960.002,966.002,908.31-0.57%104,900