Jenoba Co.,Ltd. (TYO:5570)
Japan · Delayed Price · Currency is JPY 605.00
-4.00 (-0.66%)
Aug 10, 2026, 3:30 PM JST
Jenoba Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 609.00 | 609.00 | 596.00 | 605.00 | 605.00 | -0.66% | 23,600 |
| Aug 7, 2026 | 610.00 | 629.00 | 605.00 | 609.00 | 609.00 | -0.16% | 30,700 |
| Aug 6, 2026 | 615.00 | 615.00 | 609.00 | 610.00 | 610.00 | -0.65% | 4,700 |
| Aug 5, 2026 | 612.00 | 617.00 | 610.00 | 614.00 | 614.00 | 0.49% | 15,700 |
| Aug 4, 2026 | 607.00 | 611.00 | 607.00 | 611.00 | 611.00 | 0.49% | 3,500 |
| Aug 3, 2026 | 610.00 | 613.00 | 607.00 | 608.00 | 608.00 | -0.65% | 6,200 |
| Jul 31, 2026 | 607.00 | 613.00 | 606.00 | 612.00 | 612.00 | 0.33% | 8,600 |
| Jul 30, 2026 | 608.00 | 616.00 | 608.00 | 610.00 | 610.00 | -0.49% | 6,900 |
| Jul 29, 2026 | 616.00 | 616.00 | 607.00 | 613.00 | 613.00 | -0.49% | 10,800 |
| Jul 28, 2026 | 621.00 | 621.00 | 616.00 | 616.00 | 616.00 | - | 3,700 |
| Jul 27, 2026 | 616.00 | 618.00 | 615.00 | 616.00 | 616.00 | -0.16% | 4,500 |
| Jul 24, 2026 | 615.00 | 619.00 | 615.00 | 617.00 | 617.00 | -0.48% | 2,700 |
| Jul 23, 2026 | 617.00 | 622.00 | 617.00 | 620.00 | 620.00 | -0.16% | 3,300 |
| Jul 22, 2026 | 614.00 | 624.00 | 614.00 | 621.00 | 621.00 | 1.14% | 4,700 |
| Jul 21, 2026 | 613.00 | 618.00 | 608.00 | 614.00 | 614.00 | 0.82% | 5,200 |
| Jul 17, 2026 | 633.00 | 633.00 | 603.00 | 609.00 | 609.00 | -4.09% | 15,600 |
| Jul 16, 2026 | 634.00 | 635.00 | 618.00 | 635.00 | 635.00 | - | 7,300 |
| Jul 15, 2026 | 625.00 | 635.00 | 615.00 | 635.00 | 635.00 | 0.95% | 9,800 |
| Jul 14, 2026 | 627.00 | 634.00 | 627.00 | 629.00 | 629.00 | -0.32% | 3,300 |
| Jul 13, 2026 | 630.00 | 634.00 | 628.00 | 631.00 | 631.00 | -0.32% | 4,300 |
| Jul 10, 2026 | 625.00 | 633.00 | 625.00 | 633.00 | 633.00 | 1.44% | 5,200 |
| Jul 9, 2026 | 625.00 | 625.00 | 621.00 | 624.00 | 624.00 | -0.16% | 2,800 |
| Jul 8, 2026 | 630.00 | 630.00 | 625.00 | 625.00 | 625.00 | -0.79% | 3,600 |
| Jul 7, 2026 | 632.00 | 632.00 | 628.00 | 630.00 | 630.00 | 1.12% | 3,100 |
| Jul 6, 2026 | 621.00 | 634.00 | 621.00 | 623.00 | 623.00 | -0.16% | 11,300 |
| Jul 3, 2026 | 619.00 | 625.00 | 619.00 | 624.00 | 624.00 | 0.81% | 4,000 |
| Jul 2, 2026 | 615.00 | 623.00 | 606.00 | 619.00 | 619.00 | 0.65% | 11,600 |
| Jul 1, 2026 | 619.00 | 619.00 | 605.00 | 615.00 | 615.00 | 0.82% | 11,800 |
| Jun 30, 2026 | 619.00 | 619.00 | 607.00 | 610.00 | 610.00 | 0.16% | 2,500 |
| Jun 29, 2026 | 605.00 | 620.00 | 605.00 | 609.00 | 609.00 | 1.16% | 7,200 |
| Jun 26, 2026 | 612.00 | 612.00 | 601.00 | 602.00 | 602.00 | -0.17% | 8,000 |
| Jun 25, 2026 | 603.00 | 613.00 | 602.00 | 603.00 | 603.00 | -0.17% | 11,600 |
| Jun 24, 2026 | 621.00 | 624.00 | 604.00 | 604.00 | 604.00 | -1.47% | 13,600 |
| Jun 23, 2026 | 619.00 | 628.00 | 613.00 | 613.00 | 613.00 | -0.97% | 6,400 |
| Jun 22, 2026 | 630.00 | 639.00 | 616.00 | 619.00 | 619.00 | -0.16% | 20,900 |
| Jun 19, 2026 | 631.00 | 631.00 | 616.00 | 620.00 | 620.00 | -1.27% | 9,900 |
| Jun 18, 2026 | 623.00 | 633.00 | 621.00 | 628.00 | 628.00 | -0.48% | 6,800 |
| Jun 17, 2026 | 613.00 | 634.00 | 613.00 | 631.00 | 631.00 | 2.94% | 11,300 |
| Jun 16, 2026 | 625.00 | 625.00 | 613.00 | 613.00 | 613.00 | -1.61% | 5,000 |
| Jun 15, 2026 | 620.00 | 623.00 | 617.00 | 623.00 | 623.00 | 1.96% | 6,800 |
| Jun 12, 2026 | 608.00 | 613.00 | 602.00 | 611.00 | 611.00 | 0.66% | 4,200 |
| Jun 11, 2026 | 623.00 | 623.00 | 603.00 | 607.00 | 607.00 | -2.88% | 21,900 |
| Jun 10, 2026 | 611.00 | 625.00 | 610.00 | 625.00 | 625.00 | 2.29% | 8,500 |
| Jun 9, 2026 | 625.00 | 627.00 | 611.00 | 611.00 | 611.00 | -2.08% | 30,700 |
| Jun 8, 2026 | 634.00 | 635.00 | 616.00 | 624.00 | 624.00 | -3.11% | 29,400 |
| Jun 5, 2026 | 630.00 | 650.00 | 630.00 | 644.00 | 644.00 | 1.90% | 12,600 |
| Jun 4, 2026 | 649.00 | 649.00 | 632.00 | 632.00 | 632.00 | -2.77% | 23,700 |
| Jun 3, 2026 | 661.00 | 661.00 | 641.00 | 650.00 | 650.00 | -2.11% | 34,900 |
| Jun 2, 2026 | 655.00 | 664.00 | 643.00 | 664.00 | 664.00 | 1.07% | 22,500 |
| Jun 1, 2026 | 672.00 | 674.00 | 657.00 | 657.00 | 657.00 | -2.52% | 17,500 |