Jenoba Co.,Ltd. (TYO:5570)
Japan · Delayed Price · Currency is JPY 646.00
-28.00 (-4.15%)
Sep 4, 2026, 3:30 PM JST
Jenoba Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 691.00 | 691.00 | 645.00 | 646.00 | 646.00 | -4.15% | 37,700 |
| Sep 3, 2026 | 636.00 | 697.00 | 628.00 | 674.00 | 674.00 | 6.14% | 76,000 |
| Sep 2, 2026 | 630.00 | 637.00 | 624.00 | 635.00 | 635.00 | -0.78% | 17,200 |
| Sep 1, 2026 | 654.00 | 654.00 | 637.00 | 640.00 | 640.00 | -1.54% | 10,900 |
| Aug 31, 2026 | 630.00 | 652.00 | 630.00 | 650.00 | 650.00 | 3.17% | 46,200 |
| Aug 28, 2026 | 618.00 | 649.00 | 618.00 | 630.00 | 630.00 | 1.94% | 26,200 |
| Aug 27, 2026 | 620.00 | 621.00 | 618.00 | 618.00 | 618.00 | -0.64% | 4,200 |
| Aug 26, 2026 | 617.00 | 624.00 | 617.00 | 622.00 | 622.00 | 0.32% | 3,200 |
| Aug 25, 2026 | 628.00 | 628.00 | 616.00 | 620.00 | 620.00 | -1.59% | 9,600 |
| Aug 24, 2026 | 613.00 | 630.00 | 611.00 | 630.00 | 630.00 | 3.62% | 29,000 |
| Aug 21, 2026 | 608.00 | 612.00 | 608.00 | 608.00 | 608.00 | -0.16% | 4,800 |
| Aug 20, 2026 | 609.00 | 612.00 | 608.00 | 609.00 | 609.00 | - | 4,700 |
| Aug 19, 2026 | 610.00 | 613.00 | 608.00 | 609.00 | 609.00 | -0.33% | 8,100 |
| Aug 18, 2026 | 613.00 | 614.00 | 610.00 | 611.00 | 611.00 | -0.33% | 8,100 |
| Aug 17, 2026 | 614.00 | 615.00 | 613.00 | 613.00 | 613.00 | - | 9,200 |
| Aug 14, 2026 | 611.00 | 614.00 | 611.00 | 613.00 | 613.00 | 0.16% | 11,100 |
| Aug 13, 2026 | 611.00 | 614.00 | 611.00 | 612.00 | 612.00 | -0.16% | 12,600 |
| Aug 12, 2026 | 610.00 | 613.00 | 606.00 | 613.00 | 613.00 | 1.32% | 12,400 |
| 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 |