Jenoba Co.,Ltd. (TYO:5570)
Japan · Delayed Price · Currency is JPY 609.00
-26.00 (-4.09%)
Jul 17, 2026, 3:30 PM JST
Jenoba Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 677.00 | 689.00 | 674.00 | 674.00 | 674.00 | -0.44% | 14,600 |
| May 28, 2026 | 672.00 | 684.00 | 670.00 | 677.00 | 677.00 | 1.20% | 23,200 |
| May 27, 2026 | 670.00 | 678.00 | 664.00 | 669.00 | 669.00 | -0.15% | 18,200 |
| May 26, 2026 | 666.00 | 679.00 | 661.00 | 670.00 | 670.00 | 0.75% | 23,700 |
| May 25, 2026 | 670.00 | 676.00 | 657.00 | 665.00 | 665.00 | -2.21% | 32,500 |
| May 22, 2026 | 671.00 | 683.00 | 670.00 | 680.00 | 680.00 | 1.80% | 19,800 |
| May 21, 2026 | 668.00 | 677.00 | 659.00 | 668.00 | 668.00 | 0.45% | 26,600 |
| May 20, 2026 | 672.00 | 672.00 | 662.00 | 665.00 | 665.00 | -0.45% | 6,500 |
| May 19, 2026 | 674.00 | 690.00 | 667.00 | 668.00 | 668.00 | 0.60% | 23,700 |
| May 18, 2026 | 670.00 | 670.00 | 659.00 | 664.00 | 664.00 | 0.30% | 19,200 |
| May 15, 2026 | 664.00 | 667.00 | 659.00 | 662.00 | 662.00 | -0.30% | 17,200 |
| May 14, 2026 | 668.00 | 668.00 | 657.00 | 664.00 | 664.00 | -0.60% | 18,900 |
| May 13, 2026 | 678.00 | 678.00 | 665.00 | 668.00 | 668.00 | -1.47% | 21,400 |
| May 12, 2026 | 714.00 | 714.00 | 666.00 | 678.00 | 678.00 | -2.02% | 61,100 |
| May 11, 2026 | 675.00 | 692.00 | 675.00 | 692.00 | 692.00 | 2.67% | 40,200 |