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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	2,898	2,920	2,920	2,958	2,890	119,000
October 10, 2025	3,000	2,945	2,945	3,000	2,933	146,100
October 09, 2025	3,055	3,025	3,025	3,080	3,005	72,800
October 08, 2025	3,070	3,040	3,040	3,110	3,040	66,500
October 07, 2025	3,065	3,080	3,080	3,120	3,060	106,800
October 06, 2025	3,075	3,065	3,065	3,075	3,025	97,600
October 03, 2025	2,915	2,991	2,991	2,991	2,915	99,200
October 02, 2025	3,015	2,926	2,926	3,030	2,926	93,500
October 01, 2025	3,065	3,015	3,015	3,070	3,005	199,000
September 30, 2025	3,050	3,055	3,055	3,065	3,015	77,600
September 29, 2025	3,105	3,040	3,040	3,125	3,030	118,800
September 26, 2025	3,020	3,040	3,040	3,050	3,000	70,900
September 25, 2025	3,020	3,010	3,010	3,040	3,000	49,500
September 24, 2025	3,000	3,015	3,015	3,015	2,976	85,500
September 22, 2025	3,045	3,030	3,030	3,070	3,025	79,000
September 19, 2025	3,045	3,025	3,025	3,050	2,995	90,700
September 18, 2025	3,060	3,045	3,045	3,075	3,025	85,800
September 17, 2025	3,100	3,030	3,030	3,100	3,025	82,900
September 16, 2025	3,070	3,100	3,100	3,110	3,060	107,100
September 12, 2025	3,040	3,065	3,065	3,095	3,040	93,800
September 11, 2025	3,055	3,060	3,060	3,090	3,020	133,000
September 10, 2025	3,075	3,070	3,070	3,085	3,045	57,000
September 09, 2025	3,075	3,075	3,075	3,100	3,060	78,400
September 08, 2025	3,145	3,050	3,050	3,150	3,000	161,500
September 05, 2025	3,030	3,035	3,035	3,065	3,025	91,900

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