Janis Ltd. (XNGO:5342)
Japan · Delayed Price · Currency is JPY 504.00
+13.00 (2.65%)
At close: Apr 7, 2026
Janis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 504.00 | 504.00 | 484.00 | 484.00 | 484.00 | -3.97% | 500 |
| Apr 7, 2026 | 477.00 | 504.00 | 477.00 | 504.00 | 504.00 | 2.65% | 1,400 |
| Apr 6, 2026 | 561.00 | 561.00 | 484.00 | 491.00 | 491.00 | -12.48% | 8,800 |
| Apr 3, 2026 | 551.00 | 573.00 | 551.00 | 561.00 | 561.00 | 3.70% | 1,600 |
| Apr 2, 2026 | 535.00 | 551.00 | 531.00 | 541.00 | 541.00 | -0.73% | 800 |
| Apr 1, 2026 | 555.00 | 555.00 | 545.00 | 545.00 | 545.00 | - | 500 |
| Mar 31, 2026 | 555.00 | 558.00 | 532.00 | 545.00 | 545.00 | -7.31% | 1,400 |
| Mar 30, 2026 | 598.00 | 598.00 | 502.00 | 588.00 | 588.00 | -2.00% | 9,900 |
| Mar 27, 2026 | 602.00 | 612.00 | 534.00 | 600.00 | 600.00 | -0.33% | 2,500 |
| Mar 26, 2026 | 500.00 | 602.00 | 500.00 | 602.00 | 602.00 | 19.92% | 6,200 |
| Mar 25, 2026 | 471.00 | 503.00 | 470.00 | 502.00 | 502.00 | -0.20% | 2,100 |
| Mar 24, 2026 | 456.00 | 503.00 | 427.00 | 503.00 | 503.00 | 4.36% | 5,600 |
| Mar 23, 2026 | 535.00 | 535.00 | 449.00 | 482.00 | 482.00 | -10.24% | 2,300 |
| Mar 19, 2026 | 505.00 | 538.00 | 505.00 | 537.00 | 537.00 | 7.40% | 5,100 |
| Mar 18, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 4,000 |
| Mar 17, 2026 | 493.00 | 500.00 | 491.00 | 500.00 | 500.00 | 3.09% | 600 |
| Mar 16, 2026 | 519.00 | 519.00 | 483.00 | 485.00 | 485.00 | -4.15% | 5,500 |
| Mar 13, 2026 | 509.00 | 525.00 | 500.00 | 506.00 | 506.00 | -2.50% | 2,400 |
| Mar 12, 2026 | 476.00 | 519.00 | 467.00 | 519.00 | 519.00 | 14.82% | 14,900 |
| Mar 11, 2026 | 402.00 | 452.00 | 402.00 | 452.00 | 452.00 | 13.85% | 3,500 |
| Mar 10, 2026 | 396.00 | 397.00 | 396.00 | 397.00 | 397.00 | 2.06% | 200 |
| Mar 9, 2026 | 382.00 | 389.00 | 381.00 | 389.00 | 389.00 | -0.77% | 600 |
| Mar 6, 2026 | 401.00 | 416.00 | 391.00 | 392.00 | 392.00 | -1.26% | 2,000 |
| Mar 5, 2026 | 395.00 | 417.00 | 395.00 | 397.00 | 397.00 | 3.39% | 1,900 |
| Mar 4, 2026 | 378.00 | 384.00 | 373.00 | 384.00 | 384.00 | 0.26% | 1,200 |
| Mar 3, 2026 | 387.00 | 387.00 | 383.00 | 383.00 | 383.00 | -1.03% | 200 |
| Mar 2, 2026 | 384.00 | 387.00 | 384.00 | 387.00 | 387.00 | 2.11% | 1,200 |
| Feb 27, 2026 | 371.00 | 379.00 | 371.00 | 379.00 | 379.00 | - | 2,200 |
| Feb 26, 2026 | 385.00 | 385.00 | 379.00 | 379.00 | 379.00 | -1.30% | 300 |
| Feb 25, 2026 | 394.00 | 399.00 | 384.00 | 384.00 | 384.00 | -5.42% | 800 |
| Feb 24, 2026 | 407.00 | 420.00 | 404.00 | 406.00 | 406.00 | -0.98% | 1,500 |
| Feb 20, 2026 | 412.00 | 412.00 | 410.00 | 410.00 | 410.00 | -2.15% | 500 |
| Feb 19, 2026 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | 1.45% | 100 |
| Feb 18, 2026 | 410.00 | 428.00 | 410.00 | 413.00 | 413.00 | 0.49% | 1,400 |
| Feb 17, 2026 | 415.00 | 417.00 | 411.00 | 411.00 | 411.00 | -6.38% | 3,000 |
| Feb 16, 2026 | 414.00 | 439.00 | 407.00 | 439.00 | 439.00 | 9.20% | 11,000 |
| Feb 13, 2026 | 400.00 | 419.00 | 390.00 | 402.00 | 402.00 | 3.61% | 6,000 |
| Feb 12, 2026 | 394.00 | 397.00 | 380.00 | 388.00 | 388.00 | -0.51% | 3,500 |
| Feb 10, 2026 | 375.00 | 403.00 | 367.00 | 390.00 | 390.00 | -11.16% | 23,200 |
| Feb 9, 2026 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | 1.62% | 100 |
| Feb 6, 2026 | 450.00 | 450.00 | 432.00 | 432.00 | 432.00 | -2.48% | 3,300 |
| Feb 5, 2026 | 425.00 | 447.00 | 413.00 | 443.00 | 443.00 | 5.23% | 18,500 |
| Feb 4, 2026 | 420.00 | 438.00 | 401.00 | 421.00 | 421.00 | 4.21% | 9,000 |
| Feb 3, 2026 | 412.00 | 419.00 | 404.00 | 404.00 | 404.00 | - | 700 |
| Feb 2, 2026 | 412.00 | 413.00 | 381.00 | 404.00 | 404.00 | 1.00% | 11,500 |
| Jan 30, 2026 | 398.00 | 408.00 | 386.00 | 400.00 | 400.00 | 2.56% | 9,500 |
| Jan 29, 2026 | 394.00 | 402.00 | 388.00 | 390.00 | 390.00 | 1.04% | 4,500 |
| Jan 28, 2026 | 397.00 | 404.00 | 384.00 | 386.00 | 386.00 | -1.78% | 3,300 |
| Jan 27, 2026 | 397.00 | 403.00 | 375.00 | 393.00 | 393.00 | 0.77% | 3,500 |
| Jan 26, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 1.04% | 300 |