Skip to main content
logo
JINUSHI Co.,Ltd. (TYO:3252)
Japan flag Japan · Delayed Price · Currency is JPY
2,706.00
-80.00 (-2.87%)
Sep 29, 2026, 3:30 PM JST

JINUSHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20262,780.002,780.002,702.002,706.002,706.00-2.87%244,400
Sep 28, 20262,802.002,808.002,781.002,786.002,786.00-0.14%87,000
Sep 25, 20262,800.002,804.002,783.002,790.002,790.000.14%93,700
Sep 24, 20262,811.002,820.002,773.002,786.002,786.00-1.17%173,100
Sep 18, 20262,821.002,833.002,807.002,819.002,819.00-139,200
Sep 17, 20262,799.002,823.002,790.002,819.002,819.001.66%115,600
Sep 16, 20262,796.002,812.002,773.002,773.002,773.00-0.57%137,200
Sep 15, 20262,788.002,806.002,777.002,789.002,789.000.04%114,800
Sep 14, 20262,748.002,789.002,744.002,788.002,788.001.57%152,600
Sep 11, 20262,796.002,796.002,740.002,745.002,745.00-2.38%269,300
Sep 10, 20262,830.002,840.002,803.002,812.002,812.00-1.02%112,600
Sep 9, 20262,830.002,842.002,800.002,841.002,841.000.14%161,100
Sep 8, 20262,860.002,877.002,837.002,837.002,837.00-0.80%132,500
Sep 7, 20262,915.002,924.002,846.002,860.002,860.00-1.48%140,800
Sep 4, 20262,900.002,913.002,860.002,903.002,903.000.38%160,800
Sep 3, 20262,913.002,919.002,885.002,892.002,892.00-0.52%133,500
Sep 2, 20262,971.002,971.002,899.002,907.002,907.00-2.71%161,100
Sep 1, 20262,965.003,005.002,959.002,988.002,988.000.17%127,100
Aug 31, 20262,975.002,989.002,955.002,983.002,983.00-0.23%125,200
Aug 28, 20262,981.003,005.002,968.002,990.002,990.000.34%69,100
Aug 27, 20263,005.003,005.002,968.002,980.002,980.00-0.83%62,700
Aug 26, 20262,982.003,010.002,982.003,005.003,005.000.81%58,200
Aug 25, 20262,985.003,000.002,972.002,981.002,981.00-0.10%99,800
Aug 24, 20263,025.003,045.002,980.002,984.002,984.00-1.36%108,800
Aug 21, 20262,978.003,030.002,978.003,025.003,025.000.83%104,400
Aug 20, 20262,968.003,000.002,950.003,000.003,000.001.97%140,800
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