Skip to main content
logo

JINUSHI Co.,Ltd. (TYO:3252)

Japan flag Japan · Delayed Price · Currency is JPY
3,035.00
+5.00 (0.17%)
Sep 5, 2025, 3:30 PM JST

JINUSHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20253,030.003,065.003,025.003,035.003,035.000.17%91,900
Sep 4, 20253,000.003,030.002,960.003,030.003,030.001.00%136,100
Sep 3, 20253,050.003,065.002,988.003,000.003,000.00-2.44%200,100
Sep 2, 20253,105.003,115.003,070.003,075.003,075.00-0.65%115,900
Sep 1, 20253,065.003,095.003,055.003,095.003,095.000.16%96,300
Aug 29, 20253,010.003,120.003,005.003,090.003,090.001.81%158,900
Aug 28, 20252,984.003,045.002,973.003,035.003,035.002.64%125,300
Aug 27, 20252,954.002,989.002,928.002,957.002,957.00-0.37%125,100
Aug 26, 20252,998.003,010.002,964.002,968.002,968.00-1.07%158,200
Aug 25, 20253,005.003,050.002,990.003,000.003,000.000.54%169,400
Aug 22, 20252,976.003,085.002,954.002,984.002,984.001.98%376,900
Aug 21, 20252,904.002,944.002,891.002,926.002,926.000.76%186,900
Aug 20, 20252,906.002,926.002,882.002,904.002,904.00-1.76%221,200
Aug 19, 20252,824.002,974.002,824.002,956.002,956.005.20%445,200
Aug 18, 20252,789.002,858.002,778.002,810.002,810.000.72%340,400
Aug 15, 20252,741.002,827.002,669.002,790.002,790.0012.00%846,500
Aug 14, 20252,450.002,495.002,445.002,491.002,491.000.89%153,600
Aug 13, 20252,463.002,484.002,438.002,469.002,469.001.40%161,200
Aug 12, 20252,435.002,447.002,422.002,435.002,435.000.33%98,000
Aug 8, 20252,408.002,435.002,401.002,427.002,427.000.33%70,300
Aug 7, 20252,425.002,443.002,414.002,419.002,419.00-0.82%43,200
Aug 6, 20252,434.002,456.002,434.002,439.002,439.001.29%98,800
Aug 5, 20252,415.002,418.002,390.002,408.002,408.00-0.50%62,100
Aug 4, 20252,381.002,424.002,373.002,420.002,420.000.21%73,200
Aug 1, 20252,384.002,425.002,380.002,415.002,415.001.51%187,400
Jul 31, 20252,339.002,380.002,319.002,379.002,379.001.54%145,200
Jul 30, 20252,315.002,356.002,304.002,343.002,343.001.43%228,500
Jul 29, 20252,297.002,322.002,283.002,310.002,310.000.70%89,700
Jul 28, 20252,319.002,332.002,291.002,294.002,294.00-0.56%72,100
Jul 25, 20252,281.002,310.002,263.002,307.002,307.001.14%99,500
Jul 24, 20252,284.002,298.002,273.002,281.002,281.001.11%109,800
Jul 23, 20252,294.002,308.002,237.002,256.002,256.00-0.75%134,100
Jul 22, 20252,267.002,294.002,265.002,273.002,273.001.25%96,400
Jul 18, 20252,251.002,272.002,245.002,245.002,245.00-1.45%92,600
Jul 17, 20252,272.002,288.002,263.002,278.002,278.00-39,200
Jul 16, 20252,297.002,297.002,263.002,278.002,278.00-0.52%78,800
Jul 15, 20252,296.002,314.002,280.002,290.002,290.00-0.26%112,900
Jul 14, 20252,281.002,298.002,261.002,296.002,296.000.66%105,100
Jul 11, 20252,267.002,305.002,267.002,281.002,281.000.84%181,200
Jul 10, 20252,258.002,289.002,239.002,262.002,262.000.80%235,000
Jul 9, 20252,159.002,258.002,159.002,244.002,244.003.79%233,200
Jul 8, 20252,146.002,167.002,140.002,162.002,162.001.55%166,100
Jul 7, 20252,159.002,160.002,125.002,129.002,129.00-1.16%74,600
Jul 4, 20252,160.002,165.002,146.002,154.002,154.00-0.23%70,600
Jul 3, 20252,173.002,177.002,138.002,159.002,159.00-1.46%130,900
Jul 2, 20252,165.002,199.002,160.002,191.002,191.001.39%115,400
Jul 1, 20252,183.002,213.002,153.002,161.002,161.00-1.01%151,300
Jun 30, 20252,159.002,199.002,155.002,183.002,183.001.49%169,900
Jun 27, 20252,128.002,160.002,127.002,151.002,151.00-1.15%166,700
Jun 26, 20252,182.002,192.002,171.002,176.002,126.00-0.78%168,600