Jenoba Co.,Ltd. (TYO:5570)
Japan · Delayed Price · Currency is JPY 770.00
-10.00 (-1.28%)
Oct 24, 2025, 3:30 PM JST
Jenoba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 779.00 | 780.00 | 766.00 | 770.00 | 770.00 | -1.28% | 22,700 |
| Oct 23, 2025 | 784.00 | 786.00 | 774.00 | 780.00 | 780.00 | -1.27% | 24,600 |
| Oct 22, 2025 | 785.00 | 791.00 | 777.00 | 790.00 | 790.00 | 0.64% | 26,500 |
| Oct 21, 2025 | 801.00 | 808.00 | 784.00 | 785.00 | 785.00 | -1.26% | 35,200 |
| Oct 20, 2025 | 791.00 | 800.00 | 782.00 | 795.00 | 795.00 | 1.66% | 30,800 |
| Oct 17, 2025 | 801.00 | 803.00 | 782.00 | 782.00 | 782.00 | -2.62% | 32,700 |
| Oct 16, 2025 | 819.00 | 826.00 | 802.00 | 803.00 | 803.00 | -1.59% | 26,200 |
| Oct 15, 2025 | 786.00 | 820.00 | 781.00 | 816.00 | 816.00 | 5.84% | 40,200 |
| Oct 14, 2025 | 808.00 | 809.00 | 768.00 | 771.00 | 771.00 | -4.93% | 65,300 |
| Oct 10, 2025 | 856.00 | 856.00 | 806.00 | 811.00 | 811.00 | -4.81% | 59,300 |
| Oct 9, 2025 | 836.00 | 855.00 | 833.00 | 852.00 | 852.00 | 2.53% | 42,100 |
| Oct 8, 2025 | 833.00 | 833.00 | 823.00 | 831.00 | 831.00 | -0.24% | 19,100 |
| Oct 7, 2025 | 827.00 | 840.00 | 820.00 | 833.00 | 833.00 | 0.73% | 30,200 |
| Oct 6, 2025 | 850.00 | 860.00 | 824.00 | 827.00 | 827.00 | -1.55% | 47,600 |
| Oct 3, 2025 | 822.00 | 840.00 | 818.00 | 840.00 | 840.00 | 2.07% | 23,200 |
| Oct 2, 2025 | 813.00 | 837.00 | 802.00 | 823.00 | 823.00 | 1.23% | 31,800 |
| Oct 1, 2025 | 829.00 | 829.00 | 806.00 | 813.00 | 813.00 | -0.37% | 35,600 |
| Sep 30, 2025 | 829.00 | 847.00 | 811.00 | 816.00 | 816.00 | -1.57% | 35,000 |
| Sep 29, 2025 | 821.00 | 852.00 | 798.00 | 829.00 | 829.00 | 1.47% | 52,100 |
| Sep 26, 2025 | 818.00 | 834.00 | 790.00 | 817.00 | 811.00 | -0.85% | 49,300 |
| Sep 25, 2025 | 848.00 | 848.00 | 823.00 | 824.00 | 817.95 | -2.49% | 41,700 |
| Sep 24, 2025 | 877.00 | 880.00 | 837.00 | 845.00 | 838.79 | -0.82% | 78,200 |
| Sep 22, 2025 | 790.00 | 855.00 | 782.00 | 852.00 | 845.74 | 8.40% | 197,900 |
| Sep 19, 2025 | 775.00 | 788.00 | 756.00 | 786.00 | 780.23 | 2.08% | 37,800 |
| Sep 18, 2025 | 761.00 | 777.00 | 761.00 | 770.00 | 764.35 | 1.58% | 13,200 |
| Sep 17, 2025 | 770.00 | 770.00 | 758.00 | 758.00 | 752.43 | -1.56% | 17,200 |
| Sep 16, 2025 | 758.00 | 772.00 | 758.00 | 770.00 | 764.35 | 1.58% | 22,400 |
| Sep 12, 2025 | 770.00 | 770.00 | 758.00 | 758.00 | 752.43 | -0.39% | 15,600 |
| Sep 11, 2025 | 775.00 | 777.00 | 761.00 | 761.00 | 755.41 | -1.42% | 17,600 |
| Sep 10, 2025 | 771.00 | 779.00 | 760.00 | 772.00 | 766.33 | -0.13% | 25,700 |
| Sep 9, 2025 | 767.00 | 780.00 | 765.00 | 773.00 | 767.32 | 0.78% | 23,000 |
| Sep 8, 2025 | 776.00 | 780.00 | 767.00 | 767.00 | 761.37 | - | 12,100 |
| Sep 5, 2025 | 774.00 | 780.00 | 766.00 | 767.00 | 761.37 | -1.16% | 20,100 |
| Sep 4, 2025 | 749.00 | 783.00 | 745.00 | 776.00 | 770.30 | 3.60% | 66,400 |
| Sep 3, 2025 | 759.00 | 760.00 | 741.00 | 749.00 | 743.50 | -0.53% | 23,800 |
| Sep 2, 2025 | 750.00 | 759.00 | 746.00 | 753.00 | 747.47 | 0.53% | 24,100 |
| Sep 1, 2025 | 748.00 | 750.00 | 739.00 | 749.00 | 743.50 | 0.13% | 19,800 |
| Aug 29, 2025 | 750.00 | 750.00 | 740.00 | 748.00 | 742.51 | -0.40% | 26,400 |
| Aug 28, 2025 | 784.00 | 784.00 | 731.00 | 751.00 | 745.49 | -2.34% | 52,100 |
| Aug 27, 2025 | 794.00 | 800.00 | 761.00 | 769.00 | 763.36 | -1.28% | 106,900 |
| Aug 26, 2025 | 728.00 | 779.00 | 728.00 | 779.00 | 773.28 | 7.15% | 84,200 |
| Aug 25, 2025 | 718.00 | 727.00 | 715.00 | 727.00 | 721.66 | 2.54% | 30,300 |
| Aug 22, 2025 | 712.00 | 713.00 | 705.00 | 709.00 | 703.80 | 0.42% | 16,100 |
| Aug 21, 2025 | 715.00 | 715.00 | 705.00 | 706.00 | 700.82 | 0.14% | 12,500 |
| Aug 20, 2025 | 712.00 | 712.00 | 705.00 | 705.00 | 699.83 | -0.98% | 12,400 |
| Aug 19, 2025 | 719.00 | 719.00 | 710.00 | 712.00 | 706.77 | 0.14% | 13,400 |
| Aug 18, 2025 | 703.00 | 715.00 | 703.00 | 711.00 | 705.78 | 1.28% | 32,700 |
| Aug 15, 2025 | 700.00 | 704.00 | 695.00 | 702.00 | 696.85 | 0.29% | 16,800 |
| Aug 14, 2025 | 701.00 | 701.00 | 695.00 | 700.00 | 694.86 | 0.43% | 16,500 |
| Aug 13, 2025 | 703.00 | 710.00 | 695.00 | 697.00 | 691.88 | -0.14% | 36,700 |