JINUSHI Co.,Ltd. - 3252.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,789	2,810	2,810	2,858	2,778	340,400
August 15, 2025	2,741	2,790	2,790	2,827	2,669	846,500
August 14, 2025	2,450	2,491	2,491	2,495	2,445	153,600
August 13, 2025	2,463	2,469	2,469	2,484	2,438	161,200
August 12, 2025	2,435	2,435	2,435	2,447	2,422	98,000
August 08, 2025	2,408	2,427	2,427	2,435	2,401	70,300
August 07, 2025	2,425	2,419	2,419	2,443	2,414	43,200
August 06, 2025	2,434	2,439	2,439	2,456	2,434	98,800
August 05, 2025	2,415	2,408	2,408	2,418	2,390	62,100
August 04, 2025	2,381	2,420	2,420	2,424	2,373	73,200
August 01, 2025	2,384	2,415	2,415	2,425	2,380	187,400
July 31, 2025	2,339	2,379	2,379	2,380	2,319	145,200
July 30, 2025	2,315	2,343	2,343	2,356	2,304	228,500
July 29, 2025	2,297	2,310	2,310	2,322	2,283	89,700
July 28, 2025	2,319	2,294	2,294	2,332	2,291	72,100
July 25, 2025	2,281	2,307	2,307	2,310	2,263	99,500
July 24, 2025	2,284	2,281	2,281	2,298	2,273	109,800
July 23, 2025	2,294	2,256	2,256	2,308	2,237	134,100
July 22, 2025	2,267	2,273	2,273	2,294	2,265	96,400
July 18, 2025	2,251	2,245	2,245	2,272	2,245	92,600
July 17, 2025	2,272	2,278	2,278	2,288	2,263	39,200
July 16, 2025	2,297	2,278	2,278	2,297	2,263	78,800
July 15, 2025	2,296	2,290	2,290	2,314	2,280	112,900
July 14, 2025	2,281	2,296	2,296	2,298	2,261	105,100
July 11, 2025	2,267	2,281	2,281	2,305	2,267	181,200
July 10, 2025	2,258	2,262	2,262	2,289	2,239	235,000
July 09, 2025	2,159	2,244	2,244	2,258	2,159	233,200
July 08, 2025	2,146	2,162	2,162	2,167	2,140	166,100
July 07, 2025	2,159	2,129	2,129	2,160	2,125	74,600
July 04, 2025	2,160	2,154	2,154	2,165	2,146	70,600
July 03, 2025	2,173	2,159	2,159	2,177	2,138	130,900
July 02, 2025	2,165	2,191	2,191	2,199	2,160	115,400
July 01, 2025	2,183	2,161	2,161	2,213	2,153	151,300
June 30, 2025	2,159	2,183	2,183	2,199	2,155	169,900
June 27, 2025	2,128	2,151	2,151	2,160	2,127	166,700
June 26, 2025	2,182	2,176	2,126	2,192	2,171	168,600
June 25, 2025	2,198	2,193	2,142.61	2,202	2,183	124,900
June 24, 2025	2,200	2,196	2,145.54	2,208	2,184	153,200
June 23, 2025	2,186	2,188	2,137.72	2,205	2,170	107,900
June 20, 2025	2,171	2,181	2,181	2,184	2,165	93,200
June 19, 2025	2,169	2,161	2,161	2,171	2,151	49,900
June 18, 2025	2,151	2,169	2,169	2,169	2,151	48,400
June 17, 2025	2,155	2,157	2,157	2,171	2,150	44,400
June 16, 2025	2,158	2,151	2,151	2,174	2,149	45,500
June 13, 2025	2,167	2,144	2,144	2,188	2,143	80,000
June 12, 2025	2,160	2,156	2,156	2,179	2,154	57,900
June 11, 2025	2,134	2,155	2,155	2,166	2,133	63,900
June 10, 2025	2,137	2,132	2,132	2,144	2,130	41,300
June 09, 2025	2,126	2,130	2,130	2,135	2,122	37,900
June 06, 2025	2,128	2,120	2,120	2,140	2,120	58,200
June 05, 2025	2,111	2,126	2,126	2,133	2,103	82,500
June 04, 2025	2,135	2,128	2,128	2,141	2,124	45,200
June 03, 2025	2,114	2,125	2,125	2,134	2,100	105,500
June 02, 2025	2,124	2,115	2,115	2,130	2,105	64,800
May 30, 2025	2,142	2,133	2,133	2,151	2,133	62,300
May 29, 2025	2,178	2,147	2,147	2,189	2,140	85,400
May 28, 2025	2,176	2,178	2,178	2,184	2,148	107,400
May 27, 2025	2,135	2,160	2,160	2,184	2,135	112,200
May 26, 2025	2,092	2,136	2,136	2,137	2,087	107,400
May 23, 2025	2,061	2,091	2,091	2,096	2,061	70,200

JINUSHI Co.,Ltd. (3252.T) JPX