Janis Ltd. (XNGO:5342)
Japan · Delayed Price · Currency is JPY 374.00
+3.00 (0.81%)
At close: Nov 28, 2025
Janis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 382.00 | 399.00 | 363.00 | 399.00 | 399.00 | 6.68% | 3,700 |
| Nov 28, 2025 | 379.00 | 390.00 | 374.00 | 374.00 | 374.00 | 0.81% | 1,100 |
| Nov 27, 2025 | 372.00 | 372.00 | 371.00 | 371.00 | 371.00 | -1.59% | 300 |
| Nov 26, 2025 | 425.00 | 425.00 | 377.00 | 377.00 | 377.00 | -4.07% | 1,500 |
| Nov 20, 2025 | 393.00 | 393.00 | 393.00 | 393.00 | 393.00 | -2.00% | 100 |
| Nov 18, 2025 | 400.00 | 401.00 | 350.00 | 401.00 | 401.00 | 1.26% | 7,000 |
| Nov 17, 2025 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | - | 2,300 |
| Nov 14, 2025 | 390.00 | 396.00 | 379.00 | 396.00 | 396.00 | 3.13% | 1,500 |
| Nov 13, 2025 | 384.00 | 385.00 | 384.00 | 384.00 | 384.00 | - | 1,100 |
| Nov 12, 2025 | 390.00 | 393.00 | 382.00 | 384.00 | 384.00 | -2.04% | 1,200 |
| Nov 11, 2025 | 392.00 | 392.00 | 381.00 | 392.00 | 392.00 | -2.00% | 600 |
| Nov 10, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 100 |
| Nov 7, 2025 | 392.00 | 400.00 | 392.00 | 400.00 | 400.00 | - | 800 |
| Nov 6, 2025 | 396.00 | 400.00 | 376.00 | 400.00 | 400.00 | 1.01% | 1,600 |
| Nov 5, 2025 | 388.00 | 396.00 | 380.00 | 396.00 | 396.00 | 4.21% | 1,300 |
| Nov 4, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0.26% | 1,100 |
| Oct 31, 2025 | 370.00 | 379.00 | 370.00 | 379.00 | 379.00 | 2.43% | 500 |
| Oct 30, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | 300 |
| Oct 29, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | -6.09% | 1,900 |
| Oct 28, 2025 | 355.00 | 395.00 | 355.00 | 394.00 | 394.00 | 6.49% | 4,900 |
| Oct 27, 2025 | 355.00 | 370.00 | 355.00 | 370.00 | 370.00 | - | 500 |
| Oct 22, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | 100 |
| Oct 20, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | 200 |
| Oct 17, 2025 | 370.00 | 370.00 | 354.00 | 370.00 | 370.00 | -0.27% | 300 |
| Oct 16, 2025 | 376.00 | 379.00 | 358.00 | 371.00 | 371.00 | 1.64% | 1,400 |
| Oct 15, 2025 | 375.00 | 375.00 | 365.00 | 365.00 | 365.00 | - | 4,400 |
| Oct 14, 2025 | 365.00 | 366.00 | 365.00 | 365.00 | 365.00 | - | 1,200 |
| Oct 10, 2025 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | - | 2,200 |
| Oct 9, 2025 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | - | 2,800 |
| Oct 8, 2025 | 365.00 | 365.00 | 346.00 | 365.00 | 365.00 | - | 6,800 |
| Oct 7, 2025 | 358.00 | 365.00 | 358.00 | 365.00 | 365.00 | 2.82% | 300 |
| Oct 6, 2025 | 358.00 | 358.00 | 355.00 | 355.00 | 355.00 | 1.43% | 800 |
| Oct 3, 2025 | 355.00 | 355.00 | 350.00 | 350.00 | 350.00 | -1.41% | 1,100 |
| Oct 2, 2025 | 355.00 | 355.00 | 353.00 | 355.00 | 355.00 | 0.57% | 300 |
| Oct 1, 2025 | 355.00 | 356.00 | 345.00 | 353.00 | 353.00 | 2.32% | 1,200 |
| Sep 30, 2025 | 344.00 | 345.00 | 344.00 | 345.00 | 345.00 | 1.77% | 500 |
| Sep 29, 2025 | 335.00 | 341.00 | 335.00 | 339.00 | 339.00 | 1.50% | 600 |
| Sep 26, 2025 | 364.00 | 364.00 | 332.00 | 334.00 | 334.00 | - | 2,900 |
| Sep 25, 2025 | 335.00 | 335.00 | 334.00 | 334.00 | 334.00 | -0.89% | 1,600 |
| Sep 24, 2025 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | -1.46% | 100 |
| Sep 18, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 2.40% | 100 |
| Sep 17, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - | 100 |
| Sep 16, 2025 | 347.00 | 367.00 | 334.00 | 334.00 | 334.00 | -0.89% | 8,600 |
| Sep 12, 2025 | 344.00 | 344.00 | 337.00 | 337.00 | 337.00 | -1.75% | 800 |
| Sep 11, 2025 | 340.00 | 350.00 | 337.00 | 343.00 | 343.00 | 1.18% | 1,500 |
| Sep 10, 2025 | 342.00 | 349.00 | 339.00 | 339.00 | 339.00 | -0.29% | 900 |
| Sep 9, 2025 | 346.00 | 346.00 | 340.00 | 340.00 | 340.00 | -1.73% | 200 |
| Sep 8, 2025 | 352.00 | 352.00 | 340.00 | 346.00 | 346.00 | 0.58% | 1,400 |
| Sep 5, 2025 | 358.00 | 358.00 | 344.00 | 344.00 | 344.00 | -1.71% | 900 |
| Sep 4, 2025 | 352.00 | 352.00 | 350.00 | 350.00 | 350.00 | -2.23% | 400 |