JINS HOLDINGS Inc. (3046.T) JPX

Currency In JPY

3046.T Historical Return

If you invested ¥1000 in JINS HOLDINGS Inc. (3046.T) 10 years ago, it would be worth ¥1,557.17 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥947.43, while ¥1000 invested 1 year ago would be worth ¥790.88. This corresponds to total returns of 55.72%, -5.26%, -20.91%, respectively, with annualized returns of 4.53%, -1.07%, -20.91%.

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
August 21, 2026	6,450	6,380	6,380	6,490	6,300	170,900
August 20, 2026	6,420	6,450	6,450	6,520	6,400	212,500
August 19, 2026	6,430	6,370	6,370	6,470	6,260	237,600
August 18, 2026	6,400	6,260	6,260	6,420	6,250	294,900
August 17, 2026	6,660	6,440	6,440	6,660	6,430	261,600
August 14, 2026	6,470	6,600	6,600	6,650	6,440	229,000
August 13, 2026	6,520	6,510	6,510	6,580	6,460	350,600
August 12, 2026	6,520	6,550	6,550	6,620	6,430	300,900
August 10, 2026	6,400	6,460	6,460	6,490	6,290	401,900
August 07, 2026	6,380	6,220	6,220	6,380	6,170	634,600
August 06, 2026	6,500	6,680	6,680	6,680	6,490	289,200
August 05, 2026	6,640	6,500	6,500	6,740	6,470	246,700
August 04, 2026	6,710	6,690	6,690	6,730	6,570	250,000
August 03, 2026	6,490	6,540	6,540	6,630	6,380	337,600
July 31, 2026	6,500	6,380	6,380	6,520	6,340	454,300
July 30, 2026	7,000	6,700	6,700	7,070	6,680	362,900
July 29, 2026	6,870	6,890	6,890	7,040	6,790	316,600
July 28, 2026	6,700	6,740	6,740	6,870	6,670	299,100
July 27, 2026	6,830	6,670	6,670	6,850	6,620	408,300
July 23, 2026	6,510	6,530	6,530	6,610	6,440	247,100
July 22, 2026	6,730	6,540	6,540	6,740	6,510	393,300
July 21, 2026	6,510	6,630	6,630	6,690	6,470	346,600
July 17, 2026	6,430	6,340	6,340	6,570	6,250	340,500
July 16, 2026	6,100	6,410	6,410	6,540	6,070	561,000
July 15, 2026	6,280	6,170	6,170	6,450	6,060	658,200
July 14, 2026	6,150	6,030	6,030	6,230	5,820	1.21M
July 13, 2026	6,690	6,240	6,240	6,780	6,240	755,900
July 10, 2026	8,040	7,740	7,740	8,060	7,740	314,900
July 09, 2026	8,190	8,040	8,040	8,210	7,930	266,000
July 08, 2026	8,420	8,190	8,190	8,500	8,170	204,700
July 07, 2026	8,070	8,410	8,410	8,460	8,030	302,300
July 06, 2026	7,790	7,950	7,950	8,040	7,670	504,600
July 03, 2026	7,870	8,180	8,180	8,210	7,870	146,500
July 02, 2026	7,860	7,820	7,820	7,980	7,790	151,300
July 01, 2026	8,000	7,790	7,790	8,010	7,700	217,300
June 30, 2026	8,370	8,050	8,050	8,470	8,040	253,300
June 29, 2026	8,160	8,350	8,350	8,360	8,160	280,300
June 26, 2026	7,940	8,120	8,120	8,160	7,910	201,100
June 25, 2026	7,880	7,890	7,890	8,030	7,780	172,900
June 24, 2026	8,100	7,730	7,730	8,170	7,610	257,000
June 23, 2026	8,050	8,050	8,050	8,240	8,010	160,200
June 22, 2026	7,980	8,010	8,010	8,120	7,960	240,000
June 19, 2026	8,360	7,980	7,980	8,360	7,970	204,800
June 18, 2026	8,570	8,360	8,360	8,570	8,330	172,900
June 17, 2026	8,620	8,530	8,530	8,710	8,470	165,700
June 16, 2026	8,530	8,610	8,610	8,660	8,460	251,000
June 15, 2026	8,780	8,560	8,560	8,890	8,530	193,200
June 12, 2026	8,670	8,780	8,780	8,860	8,460	211,900
June 11, 2026	9,020	8,720	8,720	9,110	8,710	216,900
June 10, 2026	9,080	9,120	9,120	9,360	9,020	372,400
June 09, 2026	8,670	8,980	8,980	9,130	8,670	482,100
June 08, 2026	8,550	8,560	8,560	8,930	8,410	593,100
June 05, 2026	8,000	8,060	8,060	8,190	7,980	187,200
June 04, 2026	7,900	7,980	7,980	8,070	7,900	143,700
June 03, 2026	7,990	7,940	7,940	8,110	7,830	180,800
June 02, 2026	8,040	8,000	8,000	8,110	7,780	233,000
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