Skip to main content
JINUSHI Co.,Ltd. (TYO:3252)
Japan flag Japan · Delayed Price · Currency is JPY
3,145.00
-95.00 (-2.93%)
At close: Mar 9, 2026

JINUSHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,070.003,155.003,035.003,155.00--2.62%203,600
Mar 6, 20263,215.003,260.003,190.003,240.003,240.000.78%99,700
Mar 5, 20263,250.003,305.003,190.003,215.003,215.001.58%186,200
Mar 4, 20263,180.003,215.003,075.003,165.003,165.00-1.86%335,600
Mar 3, 20263,310.003,335.003,225.003,225.003,225.00-3.59%161,700
Mar 2, 20263,330.003,385.003,305.003,345.003,345.00-2.05%103,200
Feb 27, 20263,400.003,425.003,390.003,415.003,415.000.29%81,000
Feb 26, 20263,400.003,450.003,395.003,405.003,405.001.04%119,000
Feb 25, 20263,345.003,390.003,300.003,370.003,370.001.05%108,100
Feb 24, 20263,345.003,370.003,295.003,335.003,335.00-0.89%95,500
Feb 20, 20263,355.003,370.003,300.003,365.003,365.00-86,400
Feb 19, 20263,370.003,415.003,330.003,365.003,365.001.97%148,300
Feb 18, 20263,255.003,325.003,235.003,300.003,300.002.64%104,600
Feb 17, 20263,270.003,295.003,210.003,215.003,215.00-1.83%163,400
Feb 16, 20263,400.003,400.003,260.003,275.003,275.00-4.66%296,500
Feb 13, 20263,645.003,680.003,360.003,435.003,435.00-4.32%433,800
Feb 12, 20263,560.003,640.003,545.003,590.003,590.001.13%126,700
Feb 10, 20263,525.003,575.003,505.003,550.003,550.001.43%94,600
Feb 9, 20263,455.003,510.003,425.003,500.003,500.002.64%139,900
Feb 6, 20263,420.003,420.003,335.003,410.003,410.000.89%78,400
Feb 5, 20263,340.003,405.003,340.003,380.003,380.001.96%107,100
Feb 4, 20263,200.003,325.003,190.003,315.003,315.001.53%90,400
Feb 3, 20263,140.003,265.003,120.003,265.003,265.004.15%146,100
Feb 2, 20263,175.003,210.003,120.003,135.003,135.00-0.95%59,600
Jan 30, 20263,080.003,185.003,055.003,165.003,165.003.09%105,000
Jan 29, 20263,085.003,095.003,025.003,070.003,070.000.16%72,600
Jan 28, 20263,105.003,115.003,055.003,065.003,065.00-2.39%109,000
Jan 27, 20263,140.003,165.003,110.003,140.003,140.000.32%59,000
Jan 26, 20263,130.003,150.003,110.003,130.003,130.00-2.03%88,800
Jan 23, 20263,225.003,255.003,190.003,195.003,195.00-0.93%77,800
Jan 22, 20263,210.003,260.003,205.003,225.003,225.001.42%69,400
Jan 21, 20263,200.003,205.003,150.003,180.003,180.00-2.15%91,300
Jan 20, 20263,295.003,305.003,250.003,250.003,250.00-0.91%63,600
Jan 19, 20263,290.003,310.003,260.003,280.003,280.00-0.30%77,000
Jan 16, 20263,285.003,300.003,255.003,290.003,290.00-0.30%62,300
Jan 15, 20263,225.003,320.003,210.003,300.003,300.001.69%71,000
Jan 14, 20263,310.003,355.003,245.003,245.003,245.00-1.82%79,900
Jan 13, 20263,320.003,325.003,245.003,305.003,305.001.54%153,200
Jan 9, 20263,250.003,325.003,235.003,255.003,255.001.24%140,000
Jan 8, 20263,155.003,240.003,150.003,215.003,215.002.39%85,300
Jan 7, 20263,160.003,205.003,135.003,140.003,140.000.16%110,000
Jan 6, 20263,020.003,160.003,020.003,135.003,135.004.95%229,600
Jan 5, 20263,040.003,045.002,963.002,987.002,987.00-1.90%149,400
Dec 30, 20253,040.003,070.003,030.003,045.003,045.000.33%59,800
Dec 29, 20253,045.003,085.003,025.003,035.003,035.00-1.62%104,000
Dec 26, 20253,095.003,125.003,050.003,085.003,025.000.65%207,200
Dec 25, 20253,055.003,090.003,040.003,065.003,005.391.16%61,200
Dec 24, 20253,030.003,050.003,015.003,030.002,971.070.17%40,200
Dec 23, 20253,045.003,060.003,015.003,025.002,966.17-0.49%67,900
Dec 22, 20253,005.003,070.003,000.003,040.002,980.881.57%120,100
Dec 19, 20252,986.003,015.002,977.002,993.002,934.790.23%46,700
Dec 18, 20252,970.002,996.002,958.002,986.002,927.930.67%41,600
Dec 17, 20253,010.003,010.002,960.002,966.002,908.31-0.57%104,900
Dec 16, 20253,040.003,050.002,980.002,983.002,924.98-1.55%123,900
Dec 15, 20252,951.003,050.002,941.003,030.002,971.072.68%166,800
Dec 12, 20252,877.002,976.002,877.002,951.002,893.613.36%156,400
Dec 11, 20252,902.002,921.002,855.002,855.002,799.47-1.52%111,100
Dec 10, 20252,920.002,936.002,889.002,899.002,842.620.10%75,700
Dec 9, 20252,939.002,940.002,878.002,896.002,839.68-0.89%107,100
Dec 8, 20252,901.002,943.002,901.002,922.002,865.170.34%72,500
Dec 5, 20252,945.002,947.002,898.002,912.002,855.36-0.61%110,300
Dec 4, 20252,931.002,944.002,905.002,930.002,873.010.83%85,800
Dec 3, 20252,890.002,924.002,840.002,906.002,849.480.38%167,300
Dec 2, 20252,950.002,964.002,891.002,895.002,838.70-2.10%161,200
Dec 1, 20253,020.003,020.002,949.002,957.002,899.49-1.76%92,600
Nov 28, 20252,944.003,040.002,942.003,010.002,951.462.24%131,100
Nov 27, 20252,976.002,983.002,930.002,944.002,886.74-1.21%122,300
Nov 26, 20253,000.003,015.002,973.002,980.002,922.04-0.33%132,800
Nov 25, 20252,953.002,999.002,939.002,990.002,931.852.12%92,700
Nov 21, 20252,913.002,942.002,907.002,928.002,871.05-0.31%89,900
Nov 20, 20252,905.002,989.002,896.002,937.002,879.882.26%197,200
Nov 19, 20252,864.002,889.002,847.002,872.002,816.140.56%120,800
Nov 18, 20252,896.002,896.002,828.002,856.002,800.45-1.38%144,200
Nov 17, 20252,918.002,918.002,860.002,896.002,839.68-0.96%130,700
Nov 14, 20252,919.002,942.002,913.002,924.002,867.13-0.81%58,500
Nov 13, 20252,948.002,960.002,934.002,948.002,890.660.41%47,000
Nov 12, 20252,927.002,955.002,926.002,936.002,878.900.69%61,400
Nov 11, 20252,917.002,925.002,867.002,916.002,859.29-0.38%124,200
Nov 10, 20252,890.002,941.002,869.002,927.002,870.07-0.20%132,900
Nov 7, 20252,836.002,948.002,828.002,933.002,875.961.63%341,700
Nov 6, 20252,909.002,919.002,882.002,886.002,829.87-0.10%232,000
Nov 5, 20252,860.002,904.002,813.002,889.002,832.810.84%195,400
Nov 4, 20252,905.002,920.002,865.002,865.002,809.28-1.21%140,300
Oct 31, 20252,914.002,914.002,855.002,900.002,843.60-0.17%118,400
Oct 30, 20252,853.002,907.002,845.002,905.002,848.501.11%146,900
Oct 29, 20252,931.002,937.002,868.002,873.002,817.12-1.44%194,500
Oct 28, 20253,000.003,000.002,915.002,915.002,858.31-3.00%166,100
Oct 27, 20253,020.003,030.002,996.003,005.002,946.560.43%63,200
Oct 24, 20253,000.003,000.002,962.002,992.002,933.810.30%75,200
Oct 23, 20252,952.002,993.002,951.002,983.002,924.980.34%77,400
Oct 22, 20252,942.002,984.002,932.002,973.002,915.181.05%94,900
Oct 21, 20252,951.002,958.002,925.002,942.002,884.78-0.51%87,000
Oct 20, 20252,937.002,971.002,924.002,957.002,899.491.37%94,100
Oct 17, 20252,916.002,935.002,911.002,917.002,860.27-0.95%58,700
Oct 16, 20252,931.002,945.002,913.002,945.002,887.720.31%113,200
Oct 15, 20252,934.002,960.002,920.002,936.002,878.900.55%124,400
Oct 14, 20252,898.002,958.002,890.002,920.002,863.21-0.85%119,000
Oct 10, 20253,000.003,000.002,933.002,945.002,887.72-2.64%146,100
Oct 9, 20253,055.003,080.003,005.003,025.002,966.17-0.49%72,800
Oct 8, 20253,070.003,110.003,040.003,040.002,980.88-1.30%66,500