JINS HOLDINGS Inc. (3046.T) JPX
5,300.00
+20(+0.38%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
5,300.00
+20(+0.38%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 5,610 | 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 | 5,150 | 5,150 | 5,030 | 155,500 |
| March 03, 2026 | 5,170 | 5,120 | 5,120 | 5,180 | 5,080 | 219,200 |
| March 02, 2026 | 5,250 | 5,180 | 5,180 | 5,260 | 5,160 | 183,900 |
| February 27, 2026 | 5,230 | 5,320 | 5,320 | 5,320 | 5,150 | 206,600 |
| February 26, 2026 | 5,160 | 5,150 | 5,150 | 5,190 | 5,080 | 211,600 |
| February 25, 2026 | 5,210 | 5,210 | 5,163 | 5,280 | 5,180 | 220,800 |
| February 24, 2026 | 5,230 | 5,220 | 5,172.91 | 5,300 | 5,180 | 129,900 |
| February 20, 2026 | 5,280 | 5,230 | 0 | 5,310 | 5,230 | 109,100 |
| February 19, 2026 | 5,250 | 5,320 | 0 | 5,360 | 5,210 | 149,400 |
| February 18, 2026 | 5,320 | 5,270 | 0 | 5,330 | 5,250 | 125,000 |
| February 17, 2026 | 5,350 | 5,320 | 0 | 5,370 | 5,250 | 179,100 |
| February 16, 2026 | 5,290 | 5,280 | 0 | 5,390 | 5,230 | 160,700 |
| February 13, 2026 | 5,330 | 5,280 | 0 | 5,380 | 5,220 | 186,800 |
| February 12, 2026 | 5,220 | 5,230 | 0 | 5,300 | 5,150 | 335,300 |
| February 10, 2026 | 5,320 | 5,390 | 0 | 5,460 | 5,320 | 252,600 |
| February 09, 2026 | 5,220 | 5,320 | 0 | 5,320 | 5,120 | 226,000 |
| February 06, 2026 | 5,130 | 5,210 | 0 | 5,290 | 5,130 | 231,000 |
| February 05, 2026 | 5,040 | 5,130 | 0 | 5,170 | 5,020 | 179,100 |
| February 04, 2026 | 5,100 | 5,010 | 0 | 5,110 | 4,985 | 240,900 |
| February 03, 2026 | 5,220 | 5,080 | 0 | 5,230 | 5,050 | 311,400 |
| February 02, 2026 | 5,260 | 5,270 | 0 | 5,390 | 5,250 | 370,400 |
| January 30, 2026 | 5,070 | 5,180 | 0 | 5,220 | 5,050 | 235,200 |
| January 29, 2026 | 4,960 | 5,080 | 0 | 5,090 | 4,925 | 280,700 |
| January 28, 2026 | 5,030 | 5,030 | 0 | 5,060 | 4,940 | 199,800 |
| January 27, 2026 | 5,030 | 5,030 | 0 | 5,100 | 5,000 | 187,000 |
| January 26, 2026 | 5,060 | 5,050 | 0 | 5,090 | 5,020 | 130,700 |
| January 23, 2026 | 5,020 | 5,070 | 0 | 5,110 | 4,995 | 155,200 |
| January 22, 2026 | 5,020 | 5,030 | 0 | 5,130 | 4,985 | 219,700 |
| January 21, 2026 | 5,040 | 4,975 | 0 | 5,050 | 4,920 | 412,100 |
| January 20, 2026 | 5,040 | 5,100 | 0 | 5,170 | 5,030 | 221,800 |
| January 19, 2026 | 5,070 | 5,020 | 0 | 5,100 | 5,000 | 176,900 |
| January 16, 2026 | 5,100 | 5,080 | 0 | 5,140 | 5,010 | 192,500 |
| January 15, 2026 | 5,100 | 5,100 | 0 | 5,130 | 5,080 | 137,100 |
| January 14, 2026 | 5,000 | 5,080 | 0 | 5,200 | 4,995 | 349,100 |
| January 13, 2026 | 5,290 | 5,030 | 0 | 5,330 | 4,995 | 809,000 |
| January 09, 2026 | 5,260 | 5,290 | 0 | 5,350 | 5,240 | 430,700 |
| January 08, 2026 | 5,330 | 5,210 | 0 | 5,340 | 5,210 | 548,600 |
| January 07, 2026 | 5,400 | 5,380 | 0 | 5,410 | 5,320 | 264,500 |
| January 06, 2026 | 5,500 | 5,440 | 0 | 5,550 | 5,440 | 265,300 |