JINS HOLDINGS Inc. (TYO:3046)
Japan
· Delayed Price · Currency is JPY 5,420.00
+60.00 (1.12%)
At close: Mar 9, 2026
JINS HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5,200.00 | 5,380.00 | 5,130.00 | 5,360.00 | 5,360.00 | 3.08% | 210,000 |
| Mar 5, 2026 | 5,240.00 | 5,330.00 | 5,200.00 | 5,200.00 | 5,200.00 | 2.16% | 195,300 |
| Mar 4, 2026 | 5,070.00 | 5,150.00 | 5,030.00 | 5,090.00 | 5,090.00 | -0.59% | 213,400 |
| Mar 3, 2026 | 5,170.00 | 5,180.00 | 5,080.00 | 5,120.00 | 5,120.00 | -1.16% | 219,200 |
| Mar 2, 2026 | 5,250.00 | 5,260.00 | 5,160.00 | 5,180.00 | 5,180.00 | -2.63% | 183,900 |
| Feb 27, 2026 | 5,230.00 | 5,320.00 | 5,150.00 | 5,320.00 | 5,320.00 | 3.30% | 206,600 |
| Feb 26, 2026 | 5,160.00 | 5,190.00 | 5,080.00 | 5,150.00 | 5,150.00 | -1.15% | 211,600 |
| Feb 25, 2026 | 5,210.00 | 5,280.00 | 5,180.00 | 5,210.00 | 5,163.00 | -0.19% | 220,800 |
| Feb 24, 2026 | 5,230.00 | 5,300.00 | 5,180.00 | 5,220.00 | 5,172.91 | -0.19% | 129,900 |
| Feb 20, 2026 | 5,280.00 | 5,310.00 | 5,230.00 | 5,230.00 | 5,182.82 | -1.69% | 109,100 |
| Feb 19, 2026 | 5,250.00 | 5,360.00 | 5,210.00 | 5,320.00 | 5,272.01 | 0.95% | 149,400 |
| Feb 18, 2026 | 5,320.00 | 5,330.00 | 5,250.00 | 5,270.00 | 5,222.46 | -0.94% | 125,000 |
| Feb 17, 2026 | 5,350.00 | 5,370.00 | 5,250.00 | 5,320.00 | 5,272.01 | 0.76% | 179,100 |
| Feb 16, 2026 | 5,290.00 | 5,390.00 | 5,230.00 | 5,280.00 | 5,232.37 | - | 160,700 |
| Feb 13, 2026 | 5,330.00 | 5,380.00 | 5,220.00 | 5,280.00 | 5,232.37 | 0.96% | 186,800 |
| Feb 12, 2026 | 5,220.00 | 5,300.00 | 5,150.00 | 5,230.00 | 5,182.82 | -2.97% | 335,300 |
| Feb 10, 2026 | 5,320.00 | 5,460.00 | 5,320.00 | 5,390.00 | 5,341.38 | 1.32% | 252,600 |
| Feb 9, 2026 | 5,220.00 | 5,320.00 | 5,120.00 | 5,320.00 | 5,272.01 | 2.11% | 226,000 |
| Feb 6, 2026 | 5,130.00 | 5,290.00 | 5,130.00 | 5,210.00 | 5,163.00 | 1.56% | 231,000 |
| Feb 5, 2026 | 5,040.00 | 5,170.00 | 5,020.00 | 5,130.00 | 5,083.72 | 2.40% | 179,100 |
| Feb 4, 2026 | 5,100.00 | 5,110.00 | 4,985.00 | 5,010.00 | 4,964.80 | -1.38% | 240,900 |
| Feb 3, 2026 | 5,220.00 | 5,230.00 | 5,050.00 | 5,080.00 | 5,034.17 | -3.61% | 311,400 |
| Feb 2, 2026 | 5,260.00 | 5,390.00 | 5,250.00 | 5,270.00 | 5,222.46 | 1.74% | 370,400 |
| Jan 30, 2026 | 5,070.00 | 5,220.00 | 5,050.00 | 5,180.00 | 5,133.27 | 1.97% | 235,200 |
| Jan 29, 2026 | 4,960.00 | 5,090.00 | 4,925.00 | 5,080.00 | 5,034.17 | 0.99% | 280,700 |
| Jan 28, 2026 | 5,030.00 | 5,060.00 | 4,940.00 | 5,030.00 | 4,984.62 | - | 199,800 |
| Jan 27, 2026 | 5,030.00 | 5,100.00 | 5,000.00 | 5,030.00 | 4,984.62 | -0.40% | 187,000 |
| Jan 26, 2026 | 5,060.00 | 5,090.00 | 5,020.00 | 5,050.00 | 5,004.44 | -0.39% | 130,700 |
| Jan 23, 2026 | 5,020.00 | 5,110.00 | 4,995.00 | 5,070.00 | 5,024.26 | 0.80% | 155,200 |
| Jan 22, 2026 | 5,020.00 | 5,130.00 | 4,985.00 | 5,030.00 | 4,984.62 | 1.11% | 219,700 |
| Jan 21, 2026 | 5,040.00 | 5,050.00 | 4,920.00 | 4,975.00 | 4,930.12 | -2.45% | 412,100 |
| Jan 20, 2026 | 5,040.00 | 5,170.00 | 5,030.00 | 5,100.00 | 5,053.99 | 1.59% | 221,800 |
| Jan 19, 2026 | 5,070.00 | 5,100.00 | 5,000.00 | 5,020.00 | 4,974.71 | -1.18% | 176,900 |
| Jan 16, 2026 | 5,100.00 | 5,140.00 | 5,010.00 | 5,080.00 | 5,034.17 | -0.39% | 192,500 |
| Jan 15, 2026 | 5,100.00 | 5,130.00 | 5,080.00 | 5,100.00 | 5,053.99 | 0.39% | 137,100 |
| Jan 14, 2026 | 5,000.00 | 5,200.00 | 4,995.00 | 5,080.00 | 5,034.17 | 0.99% | 349,100 |
| Jan 13, 2026 | 5,290.00 | 5,330.00 | 4,995.00 | 5,030.00 | 4,984.62 | -4.91% | 809,000 |
| Jan 9, 2026 | 5,260.00 | 5,350.00 | 5,240.00 | 5,290.00 | 5,242.28 | 1.54% | 430,700 |
| Jan 8, 2026 | 5,330.00 | 5,340.00 | 5,210.00 | 5,210.00 | 5,163.00 | -3.16% | 548,600 |
| Jan 7, 2026 | 5,400.00 | 5,410.00 | 5,320.00 | 5,380.00 | 5,331.47 | -1.10% | 264,500 |
| Jan 6, 2026 | 5,500.00 | 5,550.00 | 5,440.00 | 5,440.00 | 5,390.93 | -1.09% | 265,300 |
| Jan 5, 2026 | 5,500.00 | 5,520.00 | 5,460.00 | 5,500.00 | 5,450.38 | -0.54% | 241,400 |
| Dec 30, 2025 | 5,610.00 | 5,610.00 | 5,530.00 | 5,530.00 | 5,480.11 | -1.60% | 142,600 |
| Dec 29, 2025 | 5,680.00 | 5,680.00 | 5,580.00 | 5,620.00 | 5,569.30 | -0.71% | 159,700 |
| Dec 26, 2025 | 5,730.00 | 5,730.00 | 5,650.00 | 5,660.00 | 5,608.94 | -1.22% | 154,300 |
| Dec 25, 2025 | 5,700.00 | 5,750.00 | 5,630.00 | 5,730.00 | 5,678.31 | 0.88% | 116,300 |
| Dec 24, 2025 | 5,850.00 | 5,890.00 | 5,650.00 | 5,680.00 | 5,628.76 | -1.56% | 264,700 |
| Dec 23, 2025 | 5,500.00 | 5,790.00 | 5,500.00 | 5,770.00 | 5,717.95 | 4.15% | 388,700 |
| Dec 22, 2025 | 5,560.00 | 5,650.00 | 5,490.00 | 5,540.00 | 5,490.02 | -0.36% | 229,500 |
| Dec 19, 2025 | 5,580.00 | 5,610.00 | 5,520.00 | 5,560.00 | 5,509.84 | -1.07% | 161,000 |
| Dec 18, 2025 | 5,460.00 | 5,620.00 | 5,450.00 | 5,620.00 | 5,569.30 | 2.55% | 190,000 |
| Dec 17, 2025 | 5,440.00 | 5,490.00 | 5,400.00 | 5,480.00 | 5,430.56 | 0.74% | 113,200 |
| Dec 16, 2025 | 5,450.00 | 5,510.00 | 5,400.00 | 5,440.00 | 5,390.93 | -1.09% | 153,600 |
| Dec 15, 2025 | 5,440.00 | 5,520.00 | 5,410.00 | 5,500.00 | 5,450.38 | 0.92% | 175,500 |
| Dec 12, 2025 | 5,530.00 | 5,580.00 | 5,390.00 | 5,450.00 | 5,400.83 | -1.98% | 361,800 |
| Dec 11, 2025 | 5,550.00 | 5,640.00 | 5,530.00 | 5,560.00 | 5,509.84 | 0.54% | 276,800 |
| Dec 10, 2025 | 5,700.00 | 5,750.00 | 5,500.00 | 5,530.00 | 5,480.11 | -2.98% | 439,300 |
| Dec 9, 2025 | 6,000.00 | 6,000.00 | 5,650.00 | 5,700.00 | 5,648.58 | -5.16% | 405,400 |
| Dec 8, 2025 | 5,940.00 | 6,130.00 | 5,940.00 | 6,010.00 | 5,955.78 | 1.86% | 226,400 |
| Dec 5, 2025 | 5,870.00 | 6,010.00 | 5,830.00 | 5,900.00 | 5,846.78 | 0.17% | 190,200 |
| Dec 4, 2025 | 5,800.00 | 5,910.00 | 5,790.00 | 5,890.00 | 5,836.87 | 1.03% | 160,500 |
| Dec 3, 2025 | 5,900.00 | 5,910.00 | 5,790.00 | 5,830.00 | 5,777.41 | -1.52% | 248,000 |
| Dec 2, 2025 | 6,050.00 | 6,050.00 | 5,920.00 | 5,920.00 | 5,866.60 | -1.33% | 135,000 |
| Dec 1, 2025 | 6,110.00 | 6,130.00 | 5,940.00 | 6,000.00 | 5,945.87 | -2.12% | 242,200 |
| Nov 28, 2025 | 6,300.00 | 6,330.00 | 6,100.00 | 6,130.00 | 6,074.70 | -2.08% | 165,500 |
| Nov 27, 2025 | 6,120.00 | 6,360.00 | 6,090.00 | 6,260.00 | 6,203.53 | 2.96% | 227,000 |
| Nov 26, 2025 | 5,940.00 | 6,090.00 | 5,910.00 | 6,080.00 | 6,025.15 | 1.67% | 201,100 |
| Nov 25, 2025 | 6,230.00 | 6,230.00 | 5,970.00 | 5,980.00 | 5,926.05 | -3.55% | 252,600 |
| Nov 21, 2025 | 6,040.00 | 6,260.00 | 6,040.00 | 6,200.00 | 6,144.07 | 1.81% | 179,100 |
| Nov 20, 2025 | 6,050.00 | 6,100.00 | 6,010.00 | 6,090.00 | 6,035.06 | -0.16% | 176,900 |
| Nov 19, 2025 | 6,160.00 | 6,230.00 | 6,070.00 | 6,100.00 | 6,044.97 | -1.77% | 170,500 |
| Nov 18, 2025 | 6,200.00 | 6,410.00 | 6,160.00 | 6,210.00 | 6,153.98 | -0.16% | 227,700 |
| Nov 17, 2025 | 6,270.00 | 6,270.00 | 6,030.00 | 6,220.00 | 6,163.89 | -3.72% | 386,500 |
| Nov 14, 2025 | 6,530.00 | 6,630.00 | 6,460.00 | 6,460.00 | 6,401.72 | -1.67% | 200,300 |
| Nov 13, 2025 | 6,690.00 | 6,690.00 | 6,540.00 | 6,570.00 | 6,510.73 | -1.20% | 160,100 |
| Nov 12, 2025 | 6,630.00 | 6,730.00 | 6,600.00 | 6,650.00 | 6,590.01 | 0.61% | 195,100 |
| Nov 11, 2025 | 6,760.00 | 6,760.00 | 6,560.00 | 6,610.00 | 6,550.37 | -1.64% | 193,000 |
| Nov 10, 2025 | 6,910.00 | 6,920.00 | 6,630.00 | 6,720.00 | 6,659.38 | -2.18% | 373,900 |
| Nov 7, 2025 | 7,290.00 | 7,320.00 | 6,790.00 | 6,870.00 | 6,808.02 | -7.29% | 489,000 |
| Nov 6, 2025 | 7,640.00 | 7,660.00 | 7,400.00 | 7,410.00 | 7,343.15 | -2.37% | 166,100 |
| Nov 5, 2025 | 7,450.00 | 7,610.00 | 7,300.00 | 7,590.00 | 7,521.53 | 2.02% | 232,400 |
| Nov 4, 2025 | 7,640.00 | 7,680.00 | 7,420.00 | 7,440.00 | 7,372.88 | -4.37% | 318,100 |
| Oct 31, 2025 | 7,630.00 | 7,790.00 | 7,600.00 | 7,780.00 | 7,709.82 | 1.43% | 160,100 |
| Oct 30, 2025 | 7,800.00 | 7,890.00 | 7,660.00 | 7,670.00 | 7,600.81 | -1.41% | 157,900 |
| Oct 29, 2025 | 8,060.00 | 8,090.00 | 7,740.00 | 7,780.00 | 7,709.82 | -3.11% | 152,900 |
| Oct 28, 2025 | 8,080.00 | 8,130.00 | 7,990.00 | 8,030.00 | 7,957.56 | -1.23% | 138,400 |
| Oct 27, 2025 | 7,930.00 | 8,150.00 | 7,870.00 | 8,130.00 | 8,056.66 | 1.50% | 171,200 |
| Oct 24, 2025 | 8,240.00 | 8,240.00 | 7,940.00 | 8,010.00 | 7,937.74 | -2.91% | 170,800 |
| Oct 23, 2025 | 8,290.00 | 8,350.00 | 8,130.00 | 8,250.00 | 8,175.58 | -0.36% | 223,700 |
| Oct 22, 2025 | 7,940.00 | 8,300.00 | 7,920.00 | 8,280.00 | 8,205.31 | 4.28% | 381,600 |
| Oct 21, 2025 | 7,740.00 | 7,940.00 | 7,630.00 | 7,940.00 | 7,868.37 | 2.98% | 195,300 |
| Oct 20, 2025 | 7,600.00 | 7,830.00 | 7,570.00 | 7,710.00 | 7,640.45 | 1.72% | 196,200 |
| Oct 17, 2025 | 7,530.00 | 7,650.00 | 7,490.00 | 7,580.00 | 7,511.62 | 1.07% | 240,600 |
| Oct 16, 2025 | 7,940.00 | 7,940.00 | 7,440.00 | 7,500.00 | 7,432.34 | -4.58% | 387,000 |
| Oct 15, 2025 | 7,730.00 | 7,890.00 | 7,680.00 | 7,860.00 | 7,789.09 | 0.51% | 287,300 |
| Oct 14, 2025 | 8,030.00 | 8,060.00 | 7,720.00 | 7,820.00 | 7,749.45 | -7.78% | 731,100 |
| Oct 10, 2025 | 8,490.00 | 8,500.00 | 8,340.00 | 8,480.00 | 8,403.50 | -0.12% | 321,100 |
| Oct 9, 2025 | 8,530.00 | 8,570.00 | 8,440.00 | 8,490.00 | 8,413.41 | -0.59% | 186,600 |
| Oct 8, 2025 | 8,390.00 | 8,600.00 | 8,390.00 | 8,540.00 | 8,462.96 | 1.18% | 157,700 |
| Oct 7, 2025 | 8,440.00 | 8,480.00 | 8,320.00 | 8,440.00 | 8,363.86 | -1.06% | 225,800 |