JINS HOLDINGS Inc. - 3046.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 21, 2025	6,040	6,200	6,200	6,260	6,040	179,100
November 20, 2025	6,050	6,090	6,090	6,100	6,010	176,900
November 19, 2025	6,160	6,100	6,100	6,230	6,070	170,500
November 18, 2025	6,200	6,210	6,210	6,410	6,160	227,700
November 17, 2025	6,270	6,220	6,220	6,270	6,030	386,500
November 14, 2025	6,530	6,460	6,460	6,630	6,460	200,300
November 13, 2025	6,690	6,570	6,570	6,690	6,540	160,100
November 12, 2025	6,630	6,650	6,650	6,730	6,600	195,100
November 11, 2025	6,760	6,610	6,610	6,760	6,560	193,000
November 10, 2025	6,910	6,720	6,720	6,920	6,630	373,900
November 07, 2025	7,290	6,870	6,870	7,320	6,790	489,000
November 06, 2025	7,640	7,410	7,410	7,660	7,400	166,100
November 05, 2025	7,640	7,410	7,410	7,660	7,400	232,400
November 04, 2025	7,450	7,590	7,590	7,610	7,300	318,100
October 31, 2025	7,630	7,780	7,780	7,790	7,600	160,100
October 30, 2025	7,800	7,670	7,670	7,890	7,660	157,900
October 29, 2025	8,060	7,780	7,780	8,090	7,740	152,900
October 28, 2025	8,080	8,030	8,030	8,130	7,990	138,400
October 27, 2025	7,930	8,130	8,130	8,150	7,870	171,200
October 24, 2025	8,240	8,010	8,010	8,240	7,940	170,800
October 23, 2025	8,290	8,250	8,250	8,350	8,130	223,700
October 22, 2025	7,940	8,280	8,280	8,300	7,920	381,600
October 21, 2025	7,740	7,940	7,940	7,940	7,630	195,300
October 20, 2025	7,600	7,710	7,710	7,830	7,570	196,200
October 17, 2025	7,530	7,580	7,580	7,650	7,490	240,600
October 16, 2025	7,940	7,500	7,500	7,940	7,440	387,000
October 15, 2025	7,730	7,860	7,860	7,890	7,680	287,300
October 14, 2025	8,030	7,820	7,820	8,060	7,720	731,100
October 10, 2025	8,490	8,480	8,480	8,500	8,340	321,100
October 09, 2025	8,530	8,490	8,490	8,570	8,440	186,600
October 08, 2025	8,390	8,540	8,540	8,600	8,390	157,700
October 07, 2025	8,440	8,440	8,440	8,480	8,320	225,800
October 06, 2025	8,700	8,530	8,530	8,730	8,430	198,400
October 03, 2025	8,480	8,420	8,420	8,530	8,320	159,000
October 02, 2025	8,880	8,510	8,510	8,910	8,480	157,900
October 01, 2025	9,090	8,860	8,860	9,090	8,780	206,400
September 30, 2025	9,150	9,160	9,160	9,220	9,100	108,900
September 29, 2025	9,380	9,120	9,120	9,390	9,070	136,000
September 26, 2025	9,450	9,280	9,280	9,490	9,230	130,700
September 25, 2025	9,430	9,430	9,430	9,540	9,380	106,800
September 24, 2025	9,500	9,480	9,480	9,580	9,380	183,200
September 22, 2025	9,660	9,520	9,520	9,720	9,520	140,200
September 19, 2025	10,000	9,630	9,630	10,000	9,570	247,600
September 18, 2025	9,960	9,960	9,960	10,040	9,890	155,600
September 17, 2025	10,000	9,960	9,960	10,110	9,860	162,800
September 16, 2025	10,210	10,120	10,120	10,210	9,920	213,800
September 12, 2025	10,270	10,190	10,190	10,330	10,120	246,800
September 11, 2025	9,890	10,100	10,100	10,160	9,760	307,600
September 10, 2025	9,600	9,800	9,800	9,840	9,510	206,900
September 09, 2025	9,670	9,570	9,570	9,700	9,320	314,200
September 08, 2025	8,990	9,610	9,610	9,610	8,930	572,700
September 05, 2025	8,780	8,840	8,840	8,870	8,610	278,100
September 04, 2025	8,130	8,780	8,780	8,780	8,130	511,900
September 03, 2025	8,140	8,150	8,150	8,400	8,080	334,000
September 02, 2025	8,090	8,140	8,140	8,140	8,000	177,900
September 01, 2025	7,900	8,020	8,020	8,090	7,890	135,000
August 29, 2025	8,240	7,970	7,970	8,290	7,810	265,100
August 28, 2025	8,070	8,110	8,110	8,180	7,980	509,500
August 27, 2025	8,070	8,120	8,076	8,160	8,030	708,400
August 26, 2025	8,050	8,070	8,026.27	8,140	8,040	269,200

JINS HOLDINGS Inc. (3046.T) JPX