Skip to main content
logo
JINUSHI Co.,Ltd. (TYO:3252)
Japan flag Japan · Delayed Price · Currency is JPY
2,957.00
+14.00 (0.48%)
Nov 10, 2026, 3:30 PM JST

JINUSHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 20262,943.003,015.002,934.002,957.002,957.000.48%170,600
Nov 9, 20262,930.003,015.002,911.002,943.002,943.000.65%348,200
Nov 6, 20262,802.002,992.002,802.002,924.002,924.007.34%912,000
Nov 5, 20262,700.002,766.002,700.002,724.002,724.003.22%212,300
Nov 4, 20262,666.002,687.002,613.002,639.002,639.00-0.90%142,900
Nov 2, 20262,642.002,676.002,632.002,663.002,663.000.68%80,400
Oct 30, 20262,691.002,691.002,641.002,645.002,645.00-1.08%123,600
Oct 29, 20262,660.002,674.002,641.002,674.002,674.000.53%268,100
Oct 28, 20262,684.002,700.002,656.002,660.002,660.00-0.30%133,000
Oct 27, 20262,712.002,715.002,655.002,668.002,668.00-1.08%143,300
Oct 26, 20262,715.002,727.002,697.002,697.002,697.00-0.99%117,100
Oct 23, 20262,719.002,740.002,701.002,724.002,724.000.11%110,100
Oct 22, 20262,720.002,737.002,717.002,721.002,721.00-0.69%76,800
Oct 21, 20262,701.002,740.002,701.002,740.002,740.001.52%83,600
Oct 20, 20262,730.002,730.002,687.002,699.002,699.00-1.14%92,400
Oct 19, 20262,715.002,731.002,709.002,730.002,730.000.18%80,800
Oct 16, 20262,690.002,725.002,690.002,725.002,725.001.41%67,500
Oct 15, 20262,680.002,694.002,659.002,687.002,687.00-0.56%173,000
Oct 14, 20262,693.002,715.002,689.002,702.002,702.00-0.18%101,000
Oct 13, 20262,671.002,708.002,668.002,707.002,707.001.69%123,700
Oct 9, 20262,647.002,668.002,645.002,662.002,662.000.23%130,800
Oct 8, 20262,679.002,679.002,632.002,656.002,656.00-0.93%182,400
Oct 7, 20262,679.002,717.002,676.002,681.002,681.00-0.19%157,600
Oct 6, 20262,683.002,699.002,674.002,686.002,686.000.34%97,700
Oct 5, 20262,680.002,689.002,657.002,677.002,677.000.26%198,100
Oct 2, 20262,740.002,745.002,666.002,670.002,670.00-3.30%366,900
Oct 1, 20262,760.002,771.002,740.002,761.002,761.00-0.11%118,400
Sep 30, 20262,715.002,764.002,710.002,764.002,764.002.14%151,600
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