Skip to main content
logo
JINUSHI Co.,Ltd. (TYO:3252)
Japan flag Japan · Delayed Price · Currency is JPY
2,911.00
+1.00 (0.03%)
At close: Jul 9, 2026

JINUSHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 20262,903.002,928.002,885.002,911.002,911.000.03%105,200
Jul 8, 20262,920.002,932.002,908.002,910.002,910.00-0.48%94,200
Jul 7, 20262,956.002,964.002,924.002,924.002,924.00-0.34%112,500
Jul 6, 20262,915.002,980.002,914.002,934.002,934.001.49%135,000
Jul 3, 20262,870.002,916.002,870.002,891.002,891.000.98%90,200
Jul 2, 20262,863.002,900.002,843.002,863.002,863.00-0.35%120,700
Jul 1, 20262,868.002,878.002,833.002,873.002,873.000.17%97,900
Jun 30, 20262,870.002,886.002,840.002,868.002,868.000.35%121,200
Jun 29, 20262,860.002,890.002,816.002,858.002,858.000.81%180,400
Jun 26, 20262,868.002,912.002,868.002,900.002,835.001.01%246,100
Jun 25, 20262,855.002,904.002,855.002,871.002,806.650.60%67,500
Jun 24, 20262,900.002,920.002,847.002,854.002,790.03-0.97%97,300
Jun 23, 20262,950.002,952.002,882.002,882.002,817.40-2.27%140,000
Jun 22, 20262,911.002,955.002,892.002,949.002,882.901.27%103,800
Jun 19, 20262,963.002,967.002,905.002,912.002,846.73-0.65%108,400
Jun 18, 20262,902.002,960.002,902.002,931.002,865.311.00%172,600
Jun 17, 20262,935.002,965.002,902.002,902.002,836.96-0.89%128,300
Jun 16, 20262,936.002,957.002,909.002,928.002,862.37-0.20%82,600
Jun 15, 20262,948.002,951.002,924.002,934.002,868.241.66%93,400
Jun 12, 20262,874.002,906.002,850.002,886.002,821.310.03%157,700
Jun 11, 20262,928.002,934.002,864.002,885.002,820.34-0.96%152,800
Jun 10, 20262,879.002,938.002,850.002,913.002,847.710.80%197,400
Jun 9, 20262,885.002,902.002,865.002,890.002,825.221.23%156,000
Jun 8, 20262,833.002,863.002,828.002,855.002,791.01-0.21%140,200
Jun 5, 20262,826.002,882.002,826.002,861.002,796.872.36%132,600
Jun 4, 20262,807.002,830.002,784.002,795.002,732.35-2.17%252,400
Jun 3, 20262,841.002,883.002,788.002,857.002,792.960.28%180,300
Jun 2, 20262,851.002,866.002,774.002,849.002,785.14-1.69%227,500
Jun 1, 20262,899.002,926.002,875.002,898.002,833.040.21%226,100
May 29, 20262,882.002,937.002,863.002,892.002,827.180.87%147,000
May 28, 20262,920.002,927.002,845.002,867.002,802.74-2.02%148,300
May 27, 20262,980.002,986.002,880.002,926.002,860.42-0.65%191,300
May 26, 20262,926.002,976.002,913.002,945.002,878.990.41%129,400
May 25, 20263,010.003,025.002,905.002,933.002,867.26-2.23%238,900
May 22, 20263,065.003,070.002,985.003,000.002,932.76-2.12%140,800
May 21, 20263,130.003,130.003,050.003,065.002,996.300.16%151,700
May 20, 20263,170.003,170.003,000.003,060.002,991.41-3.77%237,800
May 19, 20263,160.003,185.003,135.003,180.003,108.721.60%119,000
May 18, 20263,240.003,240.003,095.003,130.003,059.84-3.40%287,000
May 15, 20263,270.003,310.003,200.003,240.003,167.38-0.61%128,400
May 14, 20263,290.003,330.003,250.003,260.003,186.93-1.21%73,000
May 13, 20263,235.003,315.003,220.003,300.003,226.032.64%93,200
May 12, 20263,320.003,335.003,195.003,215.003,142.94-3.16%187,600
May 11, 20263,250.003,380.003,250.003,320.003,245.591.07%167,600
May 8, 20263,320.003,350.003,265.003,285.003,211.37-1.65%155,600
May 7, 20263,400.003,420.003,340.003,340.003,265.14-90,100
May 1, 20263,380.003,390.003,340.003,340.003,265.14-0.60%63,500
Apr 30, 20263,320.003,365.003,310.003,360.003,284.69-0.59%69,200
Apr 28, 20263,335.003,380.003,325.003,380.003,304.240.90%59,900
Apr 27, 20263,320.003,365.003,295.003,350.003,274.911.21%58,100