Janis Ltd. (XNGO:5342)
Japan · Delayed Price · Currency is JPY 458.00
-27.00 (-5.57%)
At close: Jun 5, 2026
Janis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 490.00 | 490.00 | 458.00 | 458.00 | 458.00 | -5.57% | 2,900 |
| Jun 3, 2026 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | 1.04% | 300 |
| Jun 2, 2026 | 456.00 | 480.00 | 456.00 | 480.00 | 480.00 | 4.12% | 300 |
| Jun 1, 2026 | 477.00 | 477.00 | 461.00 | 461.00 | 461.00 | -3.35% | 600 |
| May 29, 2026 | 480.00 | 480.00 | 477.00 | 477.00 | 477.00 | 2.80% | 300 |
| May 28, 2026 | 461.00 | 464.00 | 461.00 | 464.00 | 464.00 | -4.13% | 200 |
| May 27, 2026 | 465.00 | 484.00 | 465.00 | 484.00 | 484.00 | 4.09% | 300 |
| May 26, 2026 | 449.00 | 465.00 | 449.00 | 465.00 | 465.00 | -3.33% | 1,500 |
| May 25, 2026 | 478.00 | 481.00 | 478.00 | 481.00 | 481.00 | 1.48% | 300 |
| May 22, 2026 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | -4.82% | 200 |
| May 21, 2026 | 490.00 | 498.00 | 490.00 | 498.00 | 498.00 | -4.23% | 500 |
| May 20, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | -11.86% | 200 |
| May 18, 2026 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - | 100 |
| May 15, 2026 | 571.00 | 590.00 | 571.00 | 590.00 | 590.00 | 6.31% | 1,800 |
| May 14, 2026 | 540.00 | 555.00 | 520.00 | 555.00 | 555.00 | 0.18% | 1,000 |
| May 13, 2026 | 528.00 | 554.00 | 524.00 | 554.00 | 554.00 | 2.97% | 500 |
| May 12, 2026 | 544.00 | 544.00 | 538.00 | 538.00 | 538.00 | -1.10% | 400 |
| May 11, 2026 | 544.00 | 544.00 | 544.00 | 544.00 | 544.00 | -0.18% | 300 |
| May 8, 2026 | 505.00 | 545.00 | 505.00 | 545.00 | 545.00 | 2.83% | 800 |
| May 7, 2026 | 575.00 | 575.00 | 530.00 | 530.00 | 530.00 | -0.19% | 2,400 |
| May 1, 2026 | 453.00 | 532.00 | 445.00 | 531.00 | 531.00 | 17.22% | 7,700 |
| Apr 30, 2026 | 452.00 | 453.00 | 452.00 | 453.00 | 453.00 | 0.44% | 500 |
| Apr 28, 2026 | 445.00 | 451.00 | 445.00 | 451.00 | 451.00 | 0.22% | 300 |
| Apr 27, 2026 | 455.00 | 455.00 | 450.00 | 450.00 | 450.00 | -0.22% | 600 |
| Apr 24, 2026 | 450.00 | 451.00 | 449.00 | 451.00 | 451.00 | -0.44% | 400 |
| Apr 23, 2026 | 455.00 | 456.00 | 453.00 | 453.00 | 453.00 | -8.48% | 3,400 |
| Apr 16, 2026 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 0.61% | 100 |
| Apr 15, 2026 | 485.00 | 492.00 | 485.00 | 492.00 | 492.00 | 0.20% | 2,300 |
| Apr 14, 2026 | 499.00 | 510.00 | 491.00 | 491.00 | 491.00 | -2.58% | 600 |
| Apr 13, 2026 | 499.00 | 506.00 | 499.00 | 504.00 | 504.00 | 0.60% | 900 |
| Apr 10, 2026 | 496.00 | 503.00 | 481.00 | 501.00 | 501.00 | 0.60% | 1,200 |
| Apr 9, 2026 | 490.00 | 498.00 | 490.00 | 498.00 | 498.00 | 2.89% | 800 |
| 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 |