Skip to main content
logo
JINUSHI Co.,Ltd. (TYO:3252)
Japan flag Japan · Delayed Price · Currency is JPY
3,460.00
-65.00 (-1.84%)
Apr 17, 2026, 11:27 AM JST

JINUSHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 20263,550.003,575.003,515.003,525.003,525.000.14%79,300
Apr 15, 20263,550.003,575.003,510.003,520.003,520.00-0.28%97,300
Apr 14, 20263,540.003,555.003,495.003,530.003,530.001.15%75,900
Apr 13, 20263,480.003,500.003,425.003,490.003,490.001.01%86,500
Apr 10, 20263,520.003,535.003,440.003,455.003,455.00-1.71%88,200
Apr 9, 20263,530.003,565.003,505.003,515.003,515.00-0.42%91,700
Apr 8, 20263,535.003,545.003,500.003,530.003,530.002.92%80,400
Apr 7, 20263,485.003,500.003,420.003,430.003,430.00-1.15%93,900
Apr 6, 20263,485.003,520.003,455.003,470.003,470.000.43%124,500
Apr 3, 20263,445.003,500.003,440.003,455.003,455.001.92%100,300
Apr 2, 20263,350.003,440.003,325.003,390.003,390.001.04%140,100
Apr 1, 20263,305.003,360.003,305.003,355.003,355.003.23%75,500
Mar 31, 20263,190.003,300.003,180.003,250.003,250.000.78%139,400
Mar 30, 20263,150.003,240.003,125.003,225.003,225.00-1.53%126,900
Mar 27, 20263,220.003,290.003,220.003,275.003,275.00-0.30%121,800
Mar 26, 20263,245.003,285.003,230.003,285.003,285.001.55%135,500
Mar 25, 20263,230.003,275.003,210.003,235.003,235.001.57%100,300
Mar 24, 20263,260.003,270.003,165.003,185.003,185.000.31%154,500
Mar 23, 20263,205.003,235.003,120.003,175.003,175.00-4.08%244,100
Mar 19, 20263,320.003,350.003,285.003,310.003,310.00-1.49%130,900
Mar 18, 20263,330.003,385.003,310.003,360.003,360.002.28%53,900
Mar 17, 20263,340.003,360.003,270.003,285.003,285.00-1.94%87,000
Mar 16, 20263,275.003,350.003,250.003,350.003,350.001.06%118,000
Mar 13, 20263,205.003,360.003,205.003,315.003,315.000.15%149,200
Mar 12, 20263,270.003,325.003,250.003,310.003,310.00-0.90%195,700
Mar 11, 20263,310.003,355.003,275.003,340.003,340.002.30%122,000
Mar 10, 20263,215.003,290.003,185.003,265.003,265.003.82%122,900
Mar 9, 20263,070.003,155.003,035.003,145.003,145.00-2.93%220,100
Mar 6, 20263,215.003,260.003,190.003,240.003,240.000.78%99,700
Mar 5, 20263,250.003,305.003,190.003,215.003,215.001.58%186,200
Mar 4, 20263,180.003,215.003,075.003,165.003,165.00-1.86%335,600
Mar 3, 20263,310.003,335.003,225.003,225.003,225.00-3.59%161,700
Mar 2, 20263,330.003,385.003,305.003,345.003,345.00-2.05%103,200
Feb 27, 20263,400.003,425.003,390.003,415.003,415.000.29%81,000
Feb 26, 20263,400.003,450.003,395.003,405.003,405.001.04%119,000
Feb 25, 20263,345.003,390.003,300.003,370.003,370.001.05%108,100
Feb 24, 20263,345.003,370.003,295.003,335.003,335.00-0.89%95,500
Feb 20, 20263,355.003,370.003,300.003,365.003,365.00-86,400
Feb 19, 20263,370.003,415.003,330.003,365.003,365.001.97%148,300
Feb 18, 20263,255.003,325.003,235.003,300.003,300.002.64%104,600
Feb 17, 20263,270.003,295.003,210.003,215.003,215.00-1.83%163,400
Feb 16, 20263,400.003,400.003,260.003,275.003,275.00-4.66%296,500
Feb 13, 20263,645.003,680.003,360.003,435.003,435.00-4.32%433,800
Feb 12, 20263,560.003,640.003,545.003,590.003,590.001.13%126,700
Feb 10, 20263,525.003,575.003,505.003,550.003,550.001.43%94,600
Feb 9, 20263,455.003,510.003,425.003,500.003,500.002.64%139,900
Feb 6, 20263,420.003,420.003,335.003,410.003,410.000.89%78,400
Feb 5, 20263,340.003,405.003,340.003,380.003,380.001.96%107,100
Feb 4, 20263,200.003,325.003,190.003,315.003,315.001.53%90,400
Feb 3, 20263,140.003,265.003,120.003,265.003,265.004.15%146,100