Janis Ltd. (XNGO:5342)
Japan · Delayed Price · Currency is JPY 354.00
-20.00 (-5.35%)
At close: Aug 7, 2025
Janis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 356.00 | 363.00 | 353.00 | 354.00 | 354.00 | -5.35% | 1,900 |
| Aug 5, 2025 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 2.19% | 400 |
| Aug 4, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - | 100 |
| Aug 1, 2025 | 382.00 | 382.00 | 366.00 | 366.00 | 366.00 | -2.14% | 1,100 |
| Jul 31, 2025 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 1.91% | 100 |
| Jul 28, 2025 | 370.00 | 372.00 | 365.00 | 367.00 | 367.00 | -3.42% | 1,000 |
| Jul 25, 2025 | 372.00 | 396.00 | 361.00 | 380.00 | 380.00 | 4.40% | 2,100 |
| Jul 24, 2025 | 380.00 | 380.00 | 364.00 | 364.00 | 364.00 | -6.43% | 4,200 |
| Jul 23, 2025 | 390.00 | 390.00 | 389.00 | 389.00 | 389.00 | 4.57% | 500 |
| Jul 22, 2025 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | -2.62% | 200 |
| Jul 18, 2025 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 1.60% | 100 |
| Jul 17, 2025 | 367.00 | 376.00 | 367.00 | 376.00 | 376.00 | 3.01% | 700 |
| Jul 16, 2025 | 361.00 | 366.00 | 361.00 | 365.00 | 365.00 | -4.45% | 1,700 |
| Jul 15, 2025 | 438.00 | 439.00 | 382.00 | 382.00 | 382.00 | -10.33% | 5,300 |
| Jul 14, 2025 | 368.00 | 426.00 | 368.00 | 426.00 | 426.00 | 23.12% | 5,500 |
| Jul 11, 2025 | 346.00 | 358.00 | 346.00 | 346.00 | 346.00 | - | 700 |
| Jul 8, 2025 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | -3.35% | 300 |
| Jul 7, 2025 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 2.29% | 600 |
| Jul 2, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | -1.41% | 100 |
| Jul 1, 2025 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 1.43% | 700 |
| Jun 30, 2025 | 358.00 | 358.00 | 343.00 | 350.00 | 350.00 | - | 900 |
| Jun 27, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | -0.57% | 100 |
| Jun 24, 2025 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | -5.12% | 200 |
| Jun 20, 2025 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | 1.92% | 500 |
| Jun 19, 2025 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | 1.68% | 100 |
| Jun 18, 2025 | 345.00 | 358.00 | 333.00 | 358.00 | 358.00 | 1.42% | 1,700 |
| Jun 17, 2025 | 370.00 | 370.00 | 345.00 | 353.00 | 353.00 | -1.94% | 2,600 |
| Jun 16, 2025 | 358.00 | 360.00 | 358.00 | 360.00 | 360.00 | 3.45% | 1,700 |
| Jun 13, 2025 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | -0.29% | 100 |
| Jun 12, 2025 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | 2.35% | 100 |
| Jun 11, 2025 | 340.00 | 349.00 | 334.00 | 341.00 | 341.00 | 2.10% | 1,800 |
| Jun 10, 2025 | 345.00 | 345.00 | 327.00 | 334.00 | 334.00 | -5.92% | 3,300 |
| Jun 9, 2025 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - | 200 |
| Jun 6, 2025 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - | 100 |
| Jun 5, 2025 | 403.00 | 407.00 | 350.00 | 355.00 | 355.00 | -7.31% | 6,000 |
| Jun 3, 2025 | 407.00 | 407.00 | 383.00 | 383.00 | 383.00 | -3.28% | 200 |
| Jun 2, 2025 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | -1.98% | 700 |
| May 30, 2025 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | - | 500 |
| May 29, 2025 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 0.50% | 300 |
| May 28, 2025 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 0.50% | 300 |
| May 27, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 6.38% | 400 |
| May 26, 2025 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | -1.05% | 100 |
| May 22, 2025 | 376.00 | 381.00 | 367.00 | 380.00 | 380.00 | -0.52% | 1,400 |
| May 21, 2025 | 381.00 | 382.00 | 381.00 | 382.00 | 382.00 | -2.05% | 600 |
| May 20, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | -3.94% | 500 |
| May 19, 2025 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | -1.93% | 100 |
| May 16, 2025 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 2.99% | 800 |
| May 15, 2025 | 402.00 | 403.00 | 402.00 | 402.00 | 402.00 | 2.81% | 1,900 |
| May 14, 2025 | 402.00 | 406.00 | 384.00 | 391.00 | 391.00 | -6.46% | 1,300 |
| May 13, 2025 | 427.00 | 427.00 | 411.00 | 418.00 | 418.00 | -1.65% | 1,400 |