Skip to main content
logo
JINUSHI Co.,Ltd. (TYO:3252)
Japan flag Japan · Delayed Price · Currency is JPY
2,867.00
-59.00 (-2.02%)
May 28, 2026, 3:30 PM JST

JINUSHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20262,920.002,927.002,845.002,867.002,867.00-2.02%148,300
May 27, 20262,980.002,986.002,880.002,926.002,926.00-0.65%191,300
May 26, 20262,926.002,976.002,913.002,945.002,945.000.41%129,400
May 25, 20263,010.003,025.002,905.002,933.002,933.00-2.23%238,900
May 22, 20263,065.003,070.002,985.003,000.003,000.00-2.12%140,800
May 21, 20263,130.003,130.003,050.003,065.003,065.000.16%151,700
May 20, 20263,170.003,170.003,000.003,060.003,060.00-3.77%237,800
May 19, 20263,160.003,185.003,135.003,180.003,180.001.60%119,000
May 18, 20263,240.003,240.003,095.003,130.003,130.00-3.40%287,000
May 15, 20263,270.003,310.003,200.003,240.003,240.00-0.61%128,400
May 14, 20263,290.003,330.003,250.003,260.003,260.00-1.21%73,000
May 13, 20263,235.003,315.003,220.003,300.003,300.002.64%93,200
May 12, 20263,320.003,335.003,195.003,215.003,215.00-3.16%187,600
May 11, 20263,250.003,380.003,250.003,320.003,320.001.07%167,600
May 8, 20263,320.003,350.003,265.003,285.003,285.00-1.65%155,600
May 7, 20263,400.003,420.003,340.003,340.003,340.00-90,100
May 1, 20263,380.003,390.003,340.003,340.003,340.00-0.60%63,500
Apr 30, 20263,320.003,365.003,310.003,360.003,360.00-0.59%69,200
Apr 28, 20263,335.003,380.003,325.003,380.003,380.000.90%59,900
Apr 27, 20263,320.003,365.003,295.003,350.003,350.001.21%58,100
Apr 24, 20263,420.003,420.003,300.003,310.003,310.00-3.22%124,600
Apr 23, 20263,385.003,435.003,370.003,420.003,420.000.59%63,300
Apr 22, 20263,465.003,495.003,355.003,400.003,400.00-2.16%126,800
Apr 21, 20263,545.003,555.003,465.003,475.003,475.00-1.56%74,800
Apr 20, 20263,500.003,530.003,465.003,530.003,530.002.32%97,600
Apr 17, 20263,525.003,540.003,445.003,450.003,450.00-2.13%73,800
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