Skip to main content
logo
JINUSHI Co.,Ltd. (TYO:3252)
Japan flag Japan · Delayed Price · Currency is JPY
3,225.00
+45.00 (1.42%)
Jan 22, 2026, 3:30 PM JST

JINUSHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 16, 20253,040.003,050.002,980.002,983.002,924.98-1.55%123,900
Dec 15, 20252,951.003,050.002,941.003,030.002,971.072.68%166,800
Dec 12, 20252,877.002,976.002,877.002,951.002,893.613.36%156,400
Dec 11, 20252,902.002,921.002,855.002,855.002,799.47-1.52%111,100
Dec 10, 20252,920.002,936.002,889.002,899.002,842.620.10%75,700
Dec 9, 20252,939.002,940.002,878.002,896.002,839.68-0.89%107,100
Dec 8, 20252,901.002,943.002,901.002,922.002,865.170.34%72,500
Dec 5, 20252,945.002,947.002,898.002,912.002,855.36-0.61%110,300
Dec 4, 20252,931.002,944.002,905.002,930.002,873.010.83%85,800
Dec 3, 20252,890.002,924.002,840.002,906.002,849.480.38%167,300
Dec 2, 20252,950.002,964.002,891.002,895.002,838.70-2.10%161,200
Dec 1, 20253,020.003,020.002,949.002,957.002,899.49-1.76%92,600
Nov 28, 20252,944.003,040.002,942.003,010.002,951.462.24%131,100
Nov 27, 20252,976.002,983.002,930.002,944.002,886.74-1.21%122,300
Nov 26, 20253,000.003,015.002,973.002,980.002,922.04-0.33%132,800
Nov 25, 20252,953.002,999.002,939.002,990.002,931.852.12%92,700
Nov 21, 20252,913.002,942.002,907.002,928.002,871.05-0.31%89,900
Nov 20, 20252,905.002,989.002,896.002,937.002,879.882.26%197,200
Nov 19, 20252,864.002,889.002,847.002,872.002,816.140.56%120,800
Nov 18, 20252,896.002,896.002,828.002,856.002,800.45-1.38%144,200
Nov 17, 20252,918.002,918.002,860.002,896.002,839.68-0.96%130,700
Nov 14, 20252,919.002,942.002,913.002,924.002,867.13-0.81%58,500
Nov 13, 20252,948.002,960.002,934.002,948.002,890.660.41%47,000
Nov 12, 20252,927.002,955.002,926.002,936.002,878.900.69%61,400
Nov 11, 20252,917.002,925.002,867.002,916.002,859.29-0.38%124,200
Nov 10, 20252,890.002,941.002,869.002,927.002,870.07-0.20%132,900
Nov 7, 20252,836.002,948.002,828.002,933.002,875.961.63%341,700