Skip to main content
logo
JINUSHI Co.,Ltd. (TYO:3252)
Japan flag Japan · Delayed Price · Currency is JPY
2,907.00
-34.00 (-1.16%)
Jul 30, 2026, 3:30 PM JST

JINUSHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 20262,946.002,946.002,897.002,907.002,907.00-1.16%176,400
Jul 29, 20262,931.002,943.002,911.002,941.002,941.000.34%82,500
Jul 28, 20262,970.002,977.002,927.002,931.002,931.00-1.21%70,700
Jul 27, 20262,927.002,969.002,911.002,967.002,967.002.03%83,200
Jul 24, 20262,928.002,940.002,898.002,908.002,908.00-0.68%75,300
Jul 23, 20262,917.002,938.002,905.002,928.002,928.000.03%79,400
Jul 22, 20262,932.002,944.002,916.002,927.002,927.00-93,400
Jul 21, 20262,903.002,949.002,900.002,927.002,927.002.02%114,300
Jul 17, 20262,921.002,937.002,842.002,869.002,869.00-1.75%148,300
Jul 16, 20262,950.002,985.002,920.002,920.002,920.00-0.85%92,700
Jul 15, 20262,927.002,952.002,901.002,945.002,945.001.66%65,800
Jul 14, 20262,905.002,915.002,870.002,897.002,897.00-0.28%72,600
Jul 13, 20262,948.002,971.002,905.002,905.002,905.00-0.45%95,100
Jul 10, 20262,906.002,937.002,905.002,918.002,918.000.24%72,600
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