Skip to main content
logo
JINUSHI Co.,Ltd. (TYO:3252)
Japan flag Japan · Delayed Price · Currency is JPY
2,981.00
+39.00 (1.33%)
Aug 20, 2026, 1:04 PM JST

JINUSHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 20, 20262,968.002,989.002,950.002,979.00-1.26%39,000
Aug 19, 20262,932.002,945.002,915.002,942.002,942.000.20%149,400
Aug 18, 20262,965.002,966.002,932.002,936.002,936.00-1.11%135,900
Aug 17, 20262,936.002,985.002,914.002,969.002,969.001.61%217,300
Aug 14, 20262,900.002,961.002,881.002,922.002,922.00-1.52%281,500
Aug 13, 20262,939.002,975.002,925.002,967.002,967.001.96%170,000
Aug 12, 20262,878.002,918.002,878.002,910.002,910.001.75%140,600
Aug 10, 20262,841.002,869.002,826.002,860.002,860.000.78%82,300
Aug 7, 20262,834.002,842.002,814.002,838.002,838.000.11%77,400
Aug 6, 20262,867.002,881.002,800.002,835.002,835.00-0.74%144,600
Aug 5, 20262,850.002,882.002,840.002,856.002,856.000.63%84,800
Aug 4, 20262,877.002,886.002,838.002,838.002,838.00-1.46%92,400
Aug 3, 20262,927.002,928.002,863.002,880.002,880.00-1.44%141,500
Jul 31, 20262,911.002,944.002,881.002,922.002,922.000.52%138,200
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