JINS HOLDINGS Inc. (3046.T) JPX

8,000.00

-110(-1.36%)

Updated at June 02 03:30PM

Currency In JPY

3046.T Historical Return

If you invested ¥1000 in JINS HOLDINGS Inc. (3046.T) 10 years ago, it would be worth ¥2,347.29 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,061.3, while ¥1000 invested 1 year ago would be worth ¥962.36. This corresponds to total returns of 134.73%, 6.13%, -3.76%, respectively, with annualized returns of 8.9%, 1.2%, -3.76%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

3046.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	8,200	8,110	8,110	8,420	8,060	285,300
May 29, 2026	8,100	8,260	8,260	8,370	8,020	307,400
May 28, 2026	7,890	7,990	7,990	8,150	7,890	223,900
May 27, 2026	7,780	7,960	7,960	8,070	7,620	290,600
May 26, 2026	7,870	7,860	7,860	7,900	7,760	148,400
May 25, 2026	7,660	7,780	7,780	7,830	7,640	197,600
May 22, 2026	7,340	7,650	7,650	7,680	7,300	160,800
May 21, 2026	7,720	7,430	7,430	7,760	7,430	141,500
May 20, 2026	7,740	7,670	7,670	7,780	7,570	197,800
May 19, 2026	7,360	7,690	7,690	7,770	7,340	384,800
May 18, 2026	7,260	7,250	7,250	7,300	7,140	102,500
May 15, 2026	7,350	7,110	7,110	7,430	7,110	217,400
May 14, 2026	7,650	7,430	7,430	7,790	7,300	476,100
May 13, 2026	7,650	7,710	7,710	7,830	7,570	250,000
May 12, 2026	7,540	7,800	7,800	7,910	7,500	618,800
May 11, 2026	7,150	7,250	7,250	7,400	7,130	381,200
May 08, 2026	6,690	6,540	6,540	6,760	6,520	195,600
May 07, 2026	6,650	6,590	6,590	6,730	6,560	238,700
May 01, 2026	6,580	6,610	6,610	6,700	6,490	210,800
April 30, 2026	6,800	6,630	6,630	6,840	6,620	283,800
April 28, 2026	6,780	6,790	6,790	6,830	6,710	391,800
April 27, 2026	6,540	6,780	6,780	6,870	6,510	376,300
April 24, 2026	6,450	6,540	6,540	6,610	6,360	277,900
April 23, 2026	6,590	6,520	6,520	6,650	6,420	252,600
April 22, 2026	6,380	6,430	6,430	6,530	6,300	237,200
April 21, 2026	6,520	6,380	6,380	6,570	6,340	185,900
April 20, 2026	6,810	6,520	6,520	6,830	6,520	232,500
April 17, 2026	6,630	6,650	6,650	6,700	6,600	289,100
April 16, 2026	6,410	6,630	6,630	6,720	6,410	485,600
April 15, 2026	6,200	6,310	6,310	6,470	6,190	375,000
April 14, 2026	6,300	6,100	6,100	6,320	5,980	653,600
April 13, 2026	6,070	6,370	6,370	6,370	6,070	1.46M
April 10, 2026	5,360	5,370	5,370	5,420	5,290	237,800
April 09, 2026	5,680	5,400	5,400	5,700	5,400	259,400
April 08, 2026	5,670	5,650	5,650	5,740	5,620	254,700
April 07, 2026	5,440	5,610	5,610	5,680	5,410	355,700
April 06, 2026	5,300	5,380	5,380	5,440	5,270	149,300
April 03, 2026	5,300	5,300	5,300	5,370	5,260	79,700
April 02, 2026	5,270	5,280	5,280	5,390	5,240	204,000
April 01, 2026	5,160	5,250	5,250	5,250	5,150	92,200
March 31, 2026	5,190	5,110	5,110	5,200	5,080	125,900
March 30, 2026	5,150	5,190	5,190	5,190	5,070	146,200
March 27, 2026	5,240	5,240	5,240	5,280	5,190	103,000
March 26, 2026	5,260	5,170	5,170	5,270	5,160	113,000
March 25, 2026	5,110	5,230	5,230	5,250	5,110	125,900
March 24, 2026	5,230	5,150	5,150	5,240	5,080	95,900
March 23, 2026	5,200	5,140	5,140	5,200	5,080	158,900
March 19, 2026	5,300	5,260	5,260	5,340	5,230	147,700
March 18, 2026	5,300	5,340	5,340	5,410	5,300	101,400
March 17, 2026	5,290	5,330	5,330	5,370	5,290	111,000
March 16, 2026	5,430	5,250	5,250	5,430	5,250	158,300
March 13, 2026	5,400	5,390	5,390	5,420	5,340	172,400
March 12, 2026	5,440	5,400	5,400	5,480	5,310	177,700
March 11, 2026	5,560	5,530	5,530	5,640	5,530	249,800
March 10, 2026	5,460	5,610	5,550	5,650	5,390	224,900
March 09, 2026	5,160	5,420	5,420	5,420	5,160	374,000
March 06, 2026	5,200	5,360	5,360	5,380	5,130	210,000
March 05, 2026	5,240	5,200	5,200	5,330	5,200	195,300
March 04, 2026	5,070	5,150	5,090	5,150	5,030	155,500
March 03, 2026	5,170	5,120	5,120	5,180	5,080	219,200