JINUSHI Co.,Ltd. (3252.T) JPX
3,455.00
+65(+1.92%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
3,455.00
+65(+1.92%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 3,445 | 3,455 | 3,455 | 3,500 | 3,440 | 100,300 |
| April 02, 2026 | 3,350 | 3,390 | 3,390 | 3,440 | 3,325 | 140,100 |
| April 01, 2026 | 3,305 | 3,355 | 3,355 | 3,360 | 3,305 | 75,500 |
| March 31, 2026 | 3,190 | 3,250 | 3,250 | 3,300 | 3,180 | 139,400 |
| March 30, 2026 | 3,150 | 3,225 | 3,225 | 3,240 | 3,125 | 126,900 |
| March 27, 2026 | 3,220 | 3,275 | 3,275 | 3,290 | 3,220 | 121,800 |
| March 26, 2026 | 3,245 | 3,285 | 3,285 | 3,285 | 3,230 | 135,500 |
| March 25, 2026 | 3,230 | 3,235 | 3,235 | 3,275 | 3,210 | 100,300 |
| March 24, 2026 | 3,260 | 3,185 | 3,185 | 3,270 | 3,165 | 154,500 |
| March 23, 2026 | 3,205 | 3,175 | 3,175 | 3,235 | 3,120 | 244,100 |
| March 19, 2026 | 3,320 | 3,310 | 3,310 | 3,350 | 3,285 | 130,900 |
| March 18, 2026 | 3,330 | 3,360 | 3,360 | 3,385 | 3,310 | 53,900 |
| March 17, 2026 | 3,340 | 3,285 | 3,285 | 3,360 | 3,270 | 87,000 |
| March 16, 2026 | 3,275 | 3,350 | 3,350 | 3,350 | 3,250 | 118,000 |
| March 13, 2026 | 3,205 | 3,315 | 3,315 | 3,360 | 3,205 | 149,200 |
| March 12, 2026 | 3,270 | 3,310 | 3,310 | 3,325 | 3,250 | 195,700 |
| March 11, 2026 | 3,310 | 3,340 | 3,340 | 3,355 | 3,275 | 122,000 |
| March 10, 2026 | 3,215 | 3,280 | 3,280 | 3,290 | 3,185 | 49,400 |
| March 09, 2026 | 3,070 | 3,145 | 3,145 | 3,155 | 3,035 | 220,100 |
| March 06, 2026 | 3,215 | 3,240 | 3,240 | 3,260 | 3,190 | 99,700 |
| March 05, 2026 | 3,250 | 3,215 | 3,215 | 3,305 | 3,190 | 186,200 |
| March 04, 2026 | 3,180 | 3,160 | 3,160 | 3,215 | 3,075 | 261,100 |
| March 03, 2026 | 3,310 | 3,225 | 3,225 | 3,335 | 3,225 | 161,700 |
| March 02, 2026 | 3,330 | 3,345 | 3,345 | 3,385 | 3,305 | 103,200 |
| February 27, 2026 | 3,400 | 3,415 | 3,415 | 3,425 | 3,390 | 81,000 |
| February 26, 2026 | 3,400 | 3,405 | 3,405 | 3,450 | 3,395 | 119,000 |
| February 25, 2026 | 3,345 | 3,370 | 3,370 | 3,390 | 3,300 | 108,100 |
| February 24, 2026 | 3,345 | 3,335 | 3,335 | 3,370 | 3,295 | 95,500 |
| February 20, 2026 | 3,355 | 3,365 | 0 | 3,370 | 3,300 | 86,400 |
| February 19, 2026 | 3,370 | 3,365 | 0 | 3,415 | 3,330 | 148,300 |
| February 18, 2026 | 3,255 | 3,300 | 0 | 3,325 | 3,235 | 104,600 |
| February 17, 2026 | 3,270 | 3,215 | 0 | 3,295 | 3,210 | 163,400 |
| February 16, 2026 | 3,400 | 3,275 | 0 | 3,400 | 3,260 | 296,500 |
| February 13, 2026 | 3,645 | 3,435 | 0 | 3,680 | 3,360 | 433,800 |
| February 12, 2026 | 3,560 | 3,590 | 0 | 3,640 | 3,545 | 126,700 |
| February 10, 2026 | 3,525 | 3,550 | 0 | 3,575 | 3,505 | 94,600 |
| February 09, 2026 | 3,455 | 3,500 | 0 | 3,510 | 3,425 | 139,900 |
| February 06, 2026 | 3,420 | 3,410 | 0 | 3,420 | 3,335 | 78,400 |
| February 05, 2026 | 3,340 | 3,380 | 0 | 3,405 | 3,340 | 107,100 |
| February 04, 2026 | 3,200 | 3,315 | 0 | 3,325 | 3,190 | 90,400 |
| February 03, 2026 | 3,140 | 3,265 | 0 | 3,265 | 3,120 | 146,100 |
| February 02, 2026 | 3,175 | 3,135 | 0 | 3,210 | 3,120 | 59,600 |
| January 30, 2026 | 3,080 | 3,165 | 0 | 3,185 | 3,055 | 105,000 |
| January 29, 2026 | 3,085 | 3,070 | 0 | 3,095 | 3,025 | 72,600 |
| January 28, 2026 | 3,105 | 3,065 | 0 | 3,115 | 3,055 | 109,000 |
| January 27, 2026 | 3,140 | 3,140 | 0 | 3,165 | 3,110 | 59,000 |
| January 26, 2026 | 3,130 | 3,130 | 0 | 3,150 | 3,110 | 88,800 |
| January 23, 2026 | 3,225 | 3,195 | 0 | 3,255 | 3,190 | 77,800 |
| January 22, 2026 | 3,210 | 3,225 | 0 | 3,260 | 3,205 | 69,400 |
| January 21, 2026 | 3,200 | 3,180 | 0 | 3,205 | 3,150 | 91,300 |
| January 20, 2026 | 3,295 | 3,250 | 0 | 3,305 | 3,250 | 63,600 |
| January 19, 2026 | 3,290 | 3,280 | 0 | 3,310 | 3,260 | 77,000 |
| January 16, 2026 | 3,285 | 3,290 | 0 | 3,300 | 3,255 | 62,300 |
| January 15, 2026 | 3,225 | 3,300 | 0 | 3,320 | 3,210 | 71,000 |
| January 14, 2026 | 3,310 | 3,245 | 0 | 3,355 | 3,245 | 79,900 |
| January 13, 2026 | 3,320 | 3,305 | 0 | 3,325 | 3,245 | 153,200 |
| January 09, 2026 | 3,250 | 3,255 | 0 | 3,325 | 3,235 | 140,000 |
| January 08, 2026 | 3,155 | 3,215 | 0 | 3,240 | 3,150 | 85,300 |
| January 07, 2026 | 3,160 | 3,140 | 0 | 3,205 | 3,135 | 110,000 |
| January 06, 2026 | 3,020 | 3,135 | 0 | 3,160 | 3,020 | 229,600 |