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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	3,310	3,245	3,245	3,355	3,245	79,900
January 13, 2026	3,320	3,305	3,305	3,325	3,245	153,200
January 09, 2026	3,250	3,255	3,255	3,325	3,235	140,000
January 08, 2026	3,155	3,215	3,215	3,240	3,150	85,300
January 07, 2026	3,160	3,140	3,140	3,205	3,135	110,000
January 06, 2026	3,020	3,135	3,135	3,160	3,020	229,600
January 05, 2026	3,040	2,987	2,987	3,045	2,963	149,400
December 30, 2025	3,040	3,045	3,045	3,070	3,030	59,800
December 29, 2025	3,045	3,035	3,035	3,085	3,025	104,000
December 26, 2025	3,095	3,085	3,025	3,125	3,050	207,200
December 25, 2025	3,055	3,065	3,065	3,090	3,040	61,200
December 24, 2025	3,030	3,030	3,030	3,050	3,015	40,200
December 23, 2025	3,045	3,025	3,025	3,060	3,015	67,900
December 22, 2025	3,005	3,040	3,040	3,070	3,000	120,100
December 19, 2025	2,986	2,993	2,993	3,015	2,977	46,700
December 18, 2025	2,970	2,986	2,986	2,996	2,958	41,600
December 17, 2025	3,010	2,966	2,966	3,010	2,960	104,900
December 16, 2025	3,040	2,983	2,983	3,050	2,980	123,900
December 15, 2025	2,951	3,030	3,030	3,050	2,941	166,800
December 12, 2025	2,877	2,951	2,951	2,976	2,877	156,400
December 11, 2025	2,902	2,855	2,855	2,921	2,855	111,100
December 10, 2025	2,920	2,899	2,899	2,936	2,889	75,700
December 09, 2025	2,939	2,896	2,896	2,940	2,878	107,100
December 08, 2025	2,901	2,922	2,922	2,943	2,901	72,500
December 05, 2025	2,945	2,912	2,912	2,947	2,898	110,300
December 04, 2025	2,931	2,930	2,930	2,944	2,905	85,800
December 03, 2025	2,890	2,906	2,906	2,924	2,840	167,300
December 02, 2025	2,950	2,895	2,895	2,964	2,891	161,200
December 01, 2025	3,020	2,957	2,957	3,020	2,949	92,600
November 28, 2025	2,944	3,010	3,010	3,040	2,942	131,100
November 27, 2025	2,976	2,944	2,944	2,983	2,930	122,300
November 26, 2025	3,000	2,980	2,980	3,015	2,973	132,800
November 25, 2025	2,953	2,990	2,990	2,999	2,939	92,700
November 21, 2025	2,913	2,928	2,928	2,942	2,907	89,900
November 20, 2025	2,905	2,937	2,937	2,989	2,896	197,200
November 19, 2025	2,864	2,872	2,872	2,889	2,847	120,800
November 18, 2025	2,896	2,856	2,856	2,896	2,828	144,200
November 17, 2025	2,918	2,896	2,896	2,918	2,860	130,700
November 14, 2025	2,919	2,924	2,924	2,942	2,913	58,500
November 13, 2025	2,948	2,948	2,948	2,960	2,934	47,000
November 12, 2025	2,927	2,936	2,936	2,955	2,926	61,400
November 11, 2025	2,917	2,916	2,916	2,925	2,867	124,200
November 10, 2025	2,890	2,927	2,927	2,941	2,869	132,900
November 07, 2025	2,836	2,933	2,933	2,948	2,828	341,700
November 06, 2025	2,909	2,886	2,886	2,919	2,882	232,000
November 05, 2025	2,909	2,886	2,886	2,919	2,882	232,000
November 04, 2025	2,860	2,889	2,889	2,904	2,813	195,400
October 31, 2025	2,914	2,900	2,900	2,914	2,855	118,400
October 30, 2025	2,914	2,900	2,900	2,914	2,855	146,900
October 29, 2025	2,931	2,873	2,873	2,937	2,868	194,500
October 28, 2025	3,000	2,915	2,915	3,000	2,915	166,100
October 27, 2025	3,020	3,005	3,005	3,030	2,996	63,200
October 24, 2025	3,000	2,992	2,992	3,000	2,962	75,200
October 23, 2025	2,952	2,983	2,983	2,993	2,951	77,400
October 22, 2025	2,942	2,973	2,973	2,984	2,932	94,900
October 21, 2025	2,951	2,942	2,942	2,958	2,925	87,000
October 20, 2025	2,937	2,957	2,957	2,971	2,924	94,100
October 17, 2025	2,916	2,917	2,917	2,935	2,911	58,700
October 16, 2025	2,931	2,945	2,945	2,945	2,913	113,200
October 15, 2025	2,934	2,936	2,936	2,960	2,920	124,400

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