Jenoba Co.,Ltd. (TYO:5570)
Japan · Delayed Price · Currency is JPY 524.00
+3.00 (0.58%)
Nov 9, 2026, 3:30 PM JST
Jenoba Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 515.00 | 526.00 | 515.00 | 524.00 | 524.00 | 0.58% | 17,300 |
| Nov 6, 2026 | 548.00 | 548.00 | 500.00 | 521.00 | 521.00 | -5.96% | 36,000 |
| Nov 5, 2026 | 554.00 | 563.00 | 553.00 | 554.00 | 554.00 | - | 7,900 |
| Nov 4, 2026 | 558.00 | 558.00 | 553.00 | 554.00 | 554.00 | -0.18% | 4,300 |
| Nov 2, 2026 | 555.00 | 566.00 | 554.00 | 555.00 | 555.00 | -0.72% | 15,200 |
| Oct 30, 2026 | 568.00 | 568.00 | 555.00 | 559.00 | 559.00 | -1.41% | 18,300 |
| Oct 29, 2026 | 565.00 | 567.00 | 562.00 | 567.00 | 567.00 | 0.89% | 2,900 |
| Oct 28, 2026 | 575.00 | 575.00 | 562.00 | 562.00 | 562.00 | -1.23% | 12,700 |
| Oct 27, 2026 | 576.00 | 580.00 | 569.00 | 569.00 | 569.00 | -1.22% | 13,900 |
| Oct 26, 2026 | 573.00 | 579.00 | 573.00 | 576.00 | 576.00 | 0.17% | 8,400 |
| Oct 23, 2026 | 580.00 | 580.00 | 574.00 | 575.00 | 575.00 | -1.71% | 14,200 |
| Oct 22, 2026 | 587.00 | 588.00 | 576.00 | 585.00 | 585.00 | -0.51% | 20,100 |
| Oct 21, 2026 | 592.00 | 593.00 | 588.00 | 588.00 | 588.00 | -0.68% | 7,300 |
| Oct 20, 2026 | 595.00 | 596.00 | 585.00 | 592.00 | 592.00 | -0.50% | 26,800 |
| Oct 19, 2026 | 595.00 | 598.00 | 595.00 | 595.00 | 595.00 | - | 3,000 |
| Oct 16, 2026 | 599.00 | 599.00 | 593.00 | 595.00 | 595.00 | 0.34% | 7,800 |
| Oct 15, 2026 | 603.00 | 603.00 | 593.00 | 593.00 | 593.00 | -1.00% | 12,600 |
| Oct 14, 2026 | 604.00 | 604.00 | 599.00 | 599.00 | 599.00 | -0.33% | 2,700 |
| Oct 13, 2026 | 600.00 | 605.00 | 599.00 | 601.00 | 601.00 | - | 11,500 |
| Oct 9, 2026 | 600.00 | 604.00 | 600.00 | 601.00 | 601.00 | 0.17% | 7,700 |
| Oct 8, 2026 | 600.00 | 600.00 | 596.00 | 600.00 | 600.00 | 0.17% | 15,100 |
| Oct 7, 2026 | 601.00 | 604.00 | 599.00 | 599.00 | 599.00 | -0.50% | 12,600 |
| Oct 6, 2026 | 602.00 | 604.00 | 601.00 | 602.00 | 602.00 | -0.33% | 6,100 |
| Oct 5, 2026 | 604.00 | 606.00 | 600.00 | 604.00 | 604.00 | - | 9,600 |
| Oct 2, 2026 | 606.00 | 608.00 | 601.00 | 604.00 | 604.00 | -0.49% | 14,000 |
| Oct 1, 2026 | 609.00 | 610.00 | 606.00 | 607.00 | 607.00 | - | 4,800 |
| Sep 30, 2026 | 615.00 | 620.00 | 606.00 | 607.00 | 607.00 | -0.98% | 15,800 |
| Sep 29, 2026 | 614.00 | 618.00 | 608.00 | 613.00 | 613.00 | 0.16% | 10,300 |
| Sep 28, 2026 | 620.00 | 620.00 | 615.00 | 619.00 | 612.00 | 0.49% | 5,000 |
| Sep 25, 2026 | 615.00 | 619.00 | 615.00 | 616.00 | 609.03 | 0.33% | 7,500 |
| Sep 24, 2026 | 620.00 | 629.00 | 613.00 | 614.00 | 607.06 | -0.81% | 27,300 |
| Sep 18, 2026 | 624.00 | 625.00 | 619.00 | 619.00 | 612.00 | 0.16% | 6,500 |
| Sep 17, 2026 | 625.00 | 625.00 | 618.00 | 618.00 | 611.01 | -0.16% | 7,500 |
| Sep 16, 2026 | 622.00 | 625.00 | 619.00 | 619.00 | 612.00 | -0.64% | 6,900 |
| Sep 15, 2026 | 627.00 | 629.00 | 623.00 | 623.00 | 615.95 | -0.32% | 4,100 |
| Sep 14, 2026 | 622.00 | 636.00 | 621.00 | 625.00 | 617.93 | 0.48% | 7,200 |
| Sep 11, 2026 | 642.00 | 643.00 | 622.00 | 622.00 | 614.97 | -2.05% | 16,400 |
| Sep 10, 2026 | 630.00 | 644.00 | 630.00 | 635.00 | 627.82 | 0.63% | 7,200 |
| Sep 9, 2026 | 646.00 | 646.00 | 631.00 | 631.00 | 623.86 | -1.41% | 11,900 |
| Sep 8, 2026 | 644.00 | 657.00 | 640.00 | 640.00 | 632.76 | -1.54% | 10,800 |
| Sep 7, 2026 | 656.00 | 658.00 | 643.00 | 650.00 | 642.65 | 0.62% | 15,300 |
| Sep 4, 2026 | 691.00 | 691.00 | 645.00 | 646.00 | 638.69 | -4.15% | 37,700 |
| Sep 3, 2026 | 636.00 | 697.00 | 628.00 | 674.00 | 666.38 | 6.14% | 76,000 |
| Sep 2, 2026 | 630.00 | 637.00 | 624.00 | 635.00 | 627.82 | -0.78% | 17,200 |
| Sep 1, 2026 | 654.00 | 654.00 | 637.00 | 640.00 | 632.76 | -1.54% | 10,900 |
| Aug 31, 2026 | 630.00 | 652.00 | 630.00 | 650.00 | 642.65 | 3.17% | 46,200 |
| Aug 28, 2026 | 618.00 | 649.00 | 618.00 | 630.00 | 622.88 | 1.94% | 26,200 |
| Aug 27, 2026 | 620.00 | 621.00 | 618.00 | 618.00 | 611.01 | -0.64% | 4,200 |
| Aug 26, 2026 | 617.00 | 624.00 | 617.00 | 622.00 | 614.97 | 0.32% | 3,200 |
| Aug 25, 2026 | 628.00 | 628.00 | 616.00 | 620.00 | 612.99 | -1.59% | 9,600 |