Jenoba Co.,Ltd. (TYO:5570)
Japan · Delayed Price · Currency is JPY 737.00
+19.00 (2.65%)
At close: Jan 23, 2026
Jenoba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 719.00 | 737.00 | 715.00 | 737.00 | 737.00 | 2.65% | 26,800 |
| Jan 22, 2026 | 718.00 | 719.00 | 708.00 | 718.00 | 718.00 | 0.98% | 29,400 |
| Jan 21, 2026 | 706.00 | 727.00 | 691.00 | 711.00 | 711.00 | - | 88,700 |
| Jan 20, 2026 | 739.00 | 740.00 | 710.00 | 711.00 | 711.00 | -2.47% | 47,500 |
| Jan 19, 2026 | 748.00 | 748.00 | 720.00 | 729.00 | 729.00 | -2.15% | 51,500 |
| Jan 16, 2026 | 724.00 | 745.00 | 707.00 | 745.00 | 745.00 | 4.34% | 58,300 |
| Jan 15, 2026 | 702.00 | 717.00 | 700.00 | 714.00 | 714.00 | 1.42% | 30,400 |
| Jan 14, 2026 | 711.00 | 713.00 | 704.00 | 704.00 | 704.00 | -0.98% | 22,000 |
| Jan 13, 2026 | 730.00 | 730.00 | 710.00 | 711.00 | 711.00 | -0.70% | 36,200 |
| Jan 9, 2026 | 741.00 | 741.00 | 712.00 | 716.00 | 716.00 | -1.38% | 42,700 |
| Jan 8, 2026 | 730.00 | 751.00 | 726.00 | 726.00 | 726.00 | 0.97% | 111,700 |
| Jan 7, 2026 | 692.00 | 725.00 | 692.00 | 719.00 | 719.00 | 4.51% | 48,600 |
| Jan 6, 2026 | 694.00 | 694.00 | 686.00 | 688.00 | 688.00 | 0.58% | 13,500 |
| Jan 5, 2026 | 687.00 | 699.00 | 677.00 | 684.00 | 684.00 | 0.29% | 36,500 |
| Dec 30, 2025 | 700.00 | 700.00 | 680.00 | 682.00 | 682.00 | -1.73% | 20,000 |
| Dec 29, 2025 | 693.00 | 700.00 | 688.00 | 694.00 | 694.00 | 0.58% | 17,400 |
| Dec 26, 2025 | 680.00 | 694.00 | 680.00 | 690.00 | 690.00 | 1.92% | 28,000 |
| Dec 25, 2025 | 674.00 | 685.00 | 671.00 | 677.00 | 677.00 | 0.59% | 17,300 |
| Dec 24, 2025 | 670.00 | 676.00 | 668.00 | 673.00 | 673.00 | 0.45% | 22,800 |
| Dec 23, 2025 | 670.00 | 675.00 | 669.00 | 670.00 | 670.00 | -0.30% | 20,200 |
| Dec 22, 2025 | 680.00 | 685.00 | 672.00 | 672.00 | 672.00 | -0.30% | 20,800 |
| Dec 19, 2025 | 666.00 | 677.00 | 666.00 | 674.00 | 674.00 | 0.60% | 13,300 |
| Dec 18, 2025 | 662.00 | 675.00 | 660.00 | 670.00 | 670.00 | 1.21% | 26,600 |
| Dec 17, 2025 | 664.00 | 667.00 | 657.00 | 662.00 | 662.00 | -0.30% | 22,800 |
| Dec 16, 2025 | 672.00 | 672.00 | 663.00 | 664.00 | 664.00 | -1.19% | 18,100 |
| Dec 15, 2025 | 665.00 | 674.00 | 662.00 | 672.00 | 672.00 | 0.60% | 23,200 |
| Dec 12, 2025 | 662.00 | 677.00 | 662.00 | 668.00 | 668.00 | -0.15% | 19,500 |
| Dec 11, 2025 | 685.00 | 685.00 | 669.00 | 669.00 | 669.00 | -2.19% | 33,500 |
| Dec 10, 2025 | 689.00 | 692.00 | 682.00 | 684.00 | 684.00 | -0.73% | 17,500 |
| Dec 9, 2025 | 692.00 | 697.00 | 686.00 | 689.00 | 689.00 | -0.43% | 22,700 |
| Dec 8, 2025 | 729.00 | 732.00 | 692.00 | 692.00 | 692.00 | -0.43% | 69,600 |
| Dec 5, 2025 | 711.00 | 711.00 | 693.00 | 695.00 | 695.00 | -1.70% | 27,400 |
| Dec 4, 2025 | 700.00 | 718.00 | 695.00 | 707.00 | 707.00 | 2.46% | 20,400 |
| Dec 3, 2025 | 703.00 | 705.00 | 682.00 | 690.00 | 690.00 | -0.43% | 14,700 |
| Dec 2, 2025 | 719.00 | 721.00 | 693.00 | 693.00 | 693.00 | -3.48% | 23,900 |
| Dec 1, 2025 | 720.00 | 720.00 | 708.00 | 718.00 | 718.00 | 0.84% | 25,000 |
| Nov 28, 2025 | 699.00 | 715.00 | 699.00 | 712.00 | 712.00 | 1.86% | 15,700 |
| Nov 27, 2025 | 697.00 | 702.00 | 696.00 | 699.00 | 699.00 | 1.01% | 8,000 |
| Nov 26, 2025 | 683.00 | 692.00 | 682.00 | 692.00 | 692.00 | 2.82% | 8,100 |
| Nov 25, 2025 | 681.00 | 689.00 | 668.00 | 673.00 | 673.00 | -1.03% | 20,400 |
| Nov 21, 2025 | 658.00 | 680.00 | 657.00 | 680.00 | 680.00 | 2.56% | 21,800 |
| Nov 20, 2025 | 663.00 | 672.00 | 660.00 | 663.00 | 663.00 | 0.61% | 16,600 |
| Nov 19, 2025 | 663.00 | 669.00 | 656.00 | 659.00 | 659.00 | -0.45% | 20,200 |
| Nov 18, 2025 | 682.00 | 682.00 | 661.00 | 662.00 | 662.00 | -2.93% | 52,300 |
| Nov 17, 2025 | 700.00 | 705.00 | 682.00 | 682.00 | 682.00 | -3.81% | 58,900 |
| Nov 14, 2025 | 704.00 | 709.00 | 698.00 | 709.00 | 709.00 | -0.98% | 22,900 |
| Nov 13, 2025 | 723.00 | 723.00 | 706.00 | 716.00 | 716.00 | 0.14% | 15,500 |
| Nov 12, 2025 | 690.00 | 715.00 | 687.00 | 715.00 | 715.00 | 3.77% | 39,000 |
| Nov 11, 2025 | 701.00 | 703.00 | 681.00 | 689.00 | 689.00 | -3.09% | 85,300 |
| Nov 10, 2025 | 724.00 | 740.00 | 672.00 | 711.00 | 711.00 | - | 138,700 |