Jenoba Co.,Ltd. (TYO:5570)
Japan
· Delayed Price · Currency is JPY 668.00
+9.00 (1.37%)
Apr 28, 2026, 3:30 PM JST
Jenoba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 669.00 | 669.00 | 659.00 | 668.00 | 668.00 | 1.37% | 10,500 |
| Apr 27, 2026 | 670.00 | 670.00 | 657.00 | 659.00 | 659.00 | -1.20% | 10,800 |
| Apr 24, 2026 | 672.00 | 672.00 | 655.00 | 667.00 | 667.00 | 0.30% | 20,500 |
| Apr 23, 2026 | 685.00 | 685.00 | 660.00 | 665.00 | 665.00 | -2.21% | 19,400 |
| Apr 22, 2026 | 685.00 | 698.00 | 680.00 | 680.00 | 680.00 | -1.16% | 17,100 |
| Apr 21, 2026 | 679.00 | 698.00 | 677.00 | 688.00 | 688.00 | 2.84% | 24,900 |
| Apr 20, 2026 | 670.00 | 679.00 | 669.00 | 669.00 | 669.00 | -0.45% | 9,100 |
| Apr 17, 2026 | 676.00 | 680.00 | 672.00 | 672.00 | 672.00 | -1.03% | 4,400 |
| Apr 16, 2026 | 661.00 | 683.00 | 661.00 | 679.00 | 679.00 | 3.03% | 13,700 |
| Apr 15, 2026 | 670.00 | 672.00 | 659.00 | 659.00 | 659.00 | -1.05% | 16,700 |
| Apr 14, 2026 | 669.00 | 669.00 | 660.00 | 666.00 | 666.00 | 1.06% | 2,800 |
| Apr 13, 2026 | 665.00 | 671.00 | 658.00 | 659.00 | 659.00 | -0.90% | 5,000 |
| Apr 10, 2026 | 670.00 | 670.00 | 661.00 | 665.00 | 665.00 | -1.19% | 5,900 |
| Apr 9, 2026 | 680.00 | 680.00 | 667.00 | 673.00 | 673.00 | -1.75% | 6,300 |
| Apr 8, 2026 | 677.00 | 689.00 | 675.00 | 685.00 | 685.00 | 1.63% | 12,700 |
| Apr 7, 2026 | 676.00 | 679.00 | 673.00 | 674.00 | 674.00 | 1.20% | 7,700 |
| Apr 6, 2026 | 677.00 | 684.00 | 666.00 | 666.00 | 666.00 | -1.62% | 8,200 |
| Apr 3, 2026 | 660.00 | 680.00 | 660.00 | 677.00 | 677.00 | 2.58% | 9,600 |
| Apr 2, 2026 | 659.00 | 678.00 | 659.00 | 660.00 | 660.00 | 0.30% | 16,100 |
| Apr 1, 2026 | 653.00 | 665.00 | 651.00 | 658.00 | 658.00 | 2.02% | 8,900 |
| Mar 31, 2026 | 647.00 | 652.00 | 645.00 | 645.00 | 645.00 | -0.15% | 7,100 |
| Mar 30, 2026 | 642.00 | 654.00 | 642.00 | 646.00 | 646.00 | -3.29% | 15,900 |
| Mar 27, 2026 | 658.00 | 670.00 | 653.00 | 668.00 | 668.00 | 1.67% | 12,700 |
| Mar 26, 2026 | 670.00 | 670.00 | 657.00 | 657.00 | 657.00 | -1.20% | 10,200 |
| Mar 25, 2026 | 653.00 | 672.00 | 653.00 | 665.00 | 665.00 | 1.84% | 10,600 |
| Mar 24, 2026 | 647.00 | 657.00 | 646.00 | 653.00 | 653.00 | 1.24% | 11,500 |
| Mar 23, 2026 | 665.00 | 665.00 | 640.00 | 645.00 | 645.00 | -4.02% | 29,500 |
| Mar 19, 2026 | 683.00 | 683.00 | 669.00 | 672.00 | 672.00 | -2.04% | 16,100 |
| Mar 18, 2026 | 680.00 | 686.00 | 679.00 | 686.00 | 686.00 | 1.63% | 7,500 |
| Mar 17, 2026 | 670.00 | 685.00 | 670.00 | 675.00 | 675.00 | 0.75% | 16,800 |
| Mar 16, 2026 | 665.00 | 673.00 | 665.00 | 670.00 | 670.00 | -0.30% | 17,700 |
| Mar 13, 2026 | 663.00 | 674.00 | 658.00 | 672.00 | 672.00 | 0.90% | 19,600 |
| Mar 12, 2026 | 676.00 | 681.00 | 664.00 | 666.00 | 666.00 | -2.49% | 20,600 |
| Mar 11, 2026 | 685.00 | 685.00 | 676.00 | 683.00 | 683.00 | 0.44% | 13,000 |
| Mar 10, 2026 | 666.00 | 680.00 | 660.00 | 680.00 | 680.00 | 4.13% | 18,500 |
| Mar 9, 2026 | 662.00 | 662.00 | 640.00 | 653.00 | 653.00 | -2.83% | 58,800 |
| Mar 6, 2026 | 666.00 | 681.00 | 660.00 | 672.00 | 672.00 | 0.45% | 13,500 |
| Mar 5, 2026 | 661.00 | 679.00 | 661.00 | 669.00 | 669.00 | 3.40% | 27,300 |
| Mar 4, 2026 | 665.00 | 670.00 | 644.00 | 647.00 | 647.00 | -3.72% | 59,900 |
| Mar 3, 2026 | 689.00 | 691.00 | 672.00 | 672.00 | 672.00 | -2.47% | 43,100 |
| Mar 2, 2026 | 703.00 | 703.00 | 685.00 | 689.00 | 689.00 | -3.23% | 35,600 |
| Feb 27, 2026 | 706.00 | 712.00 | 703.00 | 712.00 | 712.00 | 1.28% | 29,700 |
| Feb 26, 2026 | 688.00 | 704.00 | 688.00 | 703.00 | 703.00 | 2.18% | 26,900 |
| Feb 25, 2026 | 689.00 | 698.00 | 684.00 | 688.00 | 688.00 | 0.88% | 18,700 |
| Feb 24, 2026 | 689.00 | 692.00 | 673.00 | 682.00 | 682.00 | -1.02% | 35,900 |
| Feb 20, 2026 | 705.00 | 705.00 | 687.00 | 689.00 | 689.00 | -2.27% | 22,200 |
| Feb 19, 2026 | 698.00 | 707.00 | 694.00 | 705.00 | 705.00 | 1.88% | 21,500 |
| Feb 18, 2026 | 694.00 | 697.00 | 688.00 | 692.00 | 692.00 | 1.02% | 15,900 |
| Feb 17, 2026 | 693.00 | 699.00 | 680.00 | 685.00 | 685.00 | -1.58% | 27,800 |
| Feb 16, 2026 | 680.00 | 696.00 | 674.00 | 696.00 | 696.00 | 2.35% | 31,100 |
| Feb 13, 2026 | 706.00 | 706.00 | 680.00 | 680.00 | 680.00 | -3.82% | 54,000 |
| Feb 12, 2026 | 714.00 | 714.00 | 703.00 | 707.00 | 707.00 | -0.14% | 32,300 |
| Feb 10, 2026 | 715.00 | 742.00 | 696.00 | 708.00 | 708.00 | -0.98% | 101,700 |
| Feb 9, 2026 | 729.00 | 730.00 | 710.00 | 715.00 | 715.00 | -0.69% | 33,500 |
| Feb 6, 2026 | 716.00 | 728.00 | 706.00 | 720.00 | 720.00 | - | 53,500 |
| Feb 5, 2026 | 721.00 | 723.00 | 715.00 | 720.00 | 720.00 | -0.28% | 18,600 |
| Feb 4, 2026 | 723.00 | 725.00 | 715.00 | 722.00 | 722.00 | -0.14% | 31,800 |
| Feb 3, 2026 | 731.00 | 731.00 | 723.00 | 723.00 | 723.00 | -0.14% | 16,100 |
| Feb 2, 2026 | 709.00 | 726.00 | 709.00 | 724.00 | 724.00 | 2.70% | 26,700 |
| Jan 30, 2026 | 706.00 | 710.00 | 699.00 | 705.00 | 705.00 | -0.28% | 21,000 |
| Jan 29, 2026 | 711.00 | 711.00 | 700.00 | 707.00 | 707.00 | -0.42% | 18,700 |
| Jan 28, 2026 | 716.00 | 719.00 | 708.00 | 710.00 | 710.00 | -1.93% | 23,600 |
| Jan 27, 2026 | 726.00 | 728.00 | 713.00 | 724.00 | 724.00 | -0.28% | 24,400 |
| Jan 26, 2026 | 736.00 | 736.00 | 721.00 | 726.00 | 726.00 | -1.49% | 27,200 |
| Jan 23, 2026 | 719.00 | 737.00 | 715.00 | 737.00 | 737.00 | 2.65% | 26,800 |
| Jan 22, 2026 | 718.00 | 719.00 | 708.00 | 718.00 | 718.00 | 0.98% | 29,400 |
| Jan 21, 2026 | 706.00 | 727.00 | 691.00 | 711.00 | 711.00 | - | 88,700 |
| Jan 20, 2026 | 739.00 | 740.00 | 710.00 | 711.00 | 711.00 | -2.47% | 47,500 |
| Jan 19, 2026 | 748.00 | 748.00 | 720.00 | 729.00 | 729.00 | -2.15% | 51,500 |
| Jan 16, 2026 | 724.00 | 745.00 | 707.00 | 745.00 | 745.00 | 4.34% | 58,300 |
| Jan 15, 2026 | 702.00 | 717.00 | 700.00 | 714.00 | 714.00 | 1.42% | 30,400 |
| Jan 14, 2026 | 711.00 | 713.00 | 704.00 | 704.00 | 704.00 | -0.98% | 22,000 |
| Jan 13, 2026 | 730.00 | 730.00 | 710.00 | 711.00 | 711.00 | -0.70% | 36,200 |
| Jan 9, 2026 | 741.00 | 741.00 | 712.00 | 716.00 | 716.00 | -1.38% | 42,700 |
| Jan 8, 2026 | 730.00 | 751.00 | 726.00 | 726.00 | 726.00 | 0.97% | 111,700 |
| Jan 7, 2026 | 692.00 | 725.00 | 692.00 | 719.00 | 719.00 | 4.51% | 48,600 |
| Jan 6, 2026 | 694.00 | 694.00 | 686.00 | 688.00 | 688.00 | 0.58% | 13,500 |
| Jan 5, 2026 | 687.00 | 699.00 | 677.00 | 684.00 | 684.00 | 0.29% | 36,500 |
| Dec 30, 2025 | 700.00 | 700.00 | 680.00 | 682.00 | 682.00 | -1.73% | 20,000 |
| Dec 29, 2025 | 693.00 | 700.00 | 688.00 | 694.00 | 694.00 | 0.58% | 17,400 |
| Dec 26, 2025 | 680.00 | 694.00 | 680.00 | 690.00 | 690.00 | 1.92% | 28,000 |
| Dec 25, 2025 | 674.00 | 685.00 | 671.00 | 677.00 | 677.00 | 0.59% | 17,300 |
| Dec 24, 2025 | 670.00 | 676.00 | 668.00 | 673.00 | 673.00 | 0.45% | 22,800 |
| Dec 23, 2025 | 670.00 | 675.00 | 669.00 | 670.00 | 670.00 | -0.30% | 20,200 |
| Dec 22, 2025 | 680.00 | 685.00 | 672.00 | 672.00 | 672.00 | -0.30% | 20,800 |
| Dec 19, 2025 | 666.00 | 677.00 | 666.00 | 674.00 | 674.00 | 0.60% | 13,300 |
| Dec 18, 2025 | 662.00 | 675.00 | 660.00 | 670.00 | 670.00 | 1.21% | 26,600 |
| Dec 17, 2025 | 664.00 | 667.00 | 657.00 | 662.00 | 662.00 | -0.30% | 22,800 |
| Dec 16, 2025 | 672.00 | 672.00 | 663.00 | 664.00 | 664.00 | -1.19% | 18,100 |
| Dec 15, 2025 | 665.00 | 674.00 | 662.00 | 672.00 | 672.00 | 0.60% | 23,200 |
| Dec 12, 2025 | 662.00 | 677.00 | 662.00 | 668.00 | 668.00 | -0.15% | 19,500 |
| Dec 11, 2025 | 685.00 | 685.00 | 669.00 | 669.00 | 669.00 | -2.19% | 33,500 |
| Dec 10, 2025 | 689.00 | 692.00 | 682.00 | 684.00 | 684.00 | -0.73% | 17,500 |
| Dec 9, 2025 | 692.00 | 697.00 | 686.00 | 689.00 | 689.00 | -0.43% | 22,700 |
| Dec 8, 2025 | 729.00 | 732.00 | 692.00 | 692.00 | 692.00 | -0.43% | 69,600 |
| Dec 5, 2025 | 711.00 | 711.00 | 693.00 | 695.00 | 695.00 | -1.70% | 27,400 |
| Dec 4, 2025 | 700.00 | 718.00 | 695.00 | 707.00 | 707.00 | 2.46% | 20,400 |
| Dec 3, 2025 | 703.00 | 705.00 | 682.00 | 690.00 | 690.00 | -0.43% | 14,700 |
| Dec 2, 2025 | 719.00 | 721.00 | 693.00 | 693.00 | 693.00 | -3.48% | 23,900 |
| Dec 1, 2025 | 720.00 | 720.00 | 708.00 | 718.00 | 718.00 | 0.84% | 25,000 |