Janis Ltd. (XNGO:5342)
Japan
· Delayed Price · Currency is JPY 389.00
-3.00 (-0.77%)
At close: Mar 9, 2026
Janis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 401.00 | 416.00 | 391.00 | 392.00 | 392.00 | -1.26% | 2,000 |
| Mar 5, 2026 | 395.00 | 417.00 | 395.00 | 397.00 | 397.00 | 3.39% | 1,900 |
| Mar 4, 2026 | 378.00 | 384.00 | 373.00 | 384.00 | 384.00 | 0.26% | 1,200 |
| Mar 3, 2026 | 387.00 | 387.00 | 383.00 | 383.00 | 383.00 | -1.03% | 200 |
| Mar 2, 2026 | 384.00 | 387.00 | 384.00 | 387.00 | 387.00 | 2.11% | 1,200 |
| Feb 27, 2026 | 371.00 | 379.00 | 371.00 | 379.00 | 379.00 | - | 2,200 |
| Feb 26, 2026 | 385.00 | 385.00 | 379.00 | 379.00 | 379.00 | -1.30% | 300 |
| Feb 25, 2026 | 394.00 | 399.00 | 384.00 | 384.00 | 384.00 | -5.42% | 800 |
| Feb 24, 2026 | 407.00 | 420.00 | 404.00 | 406.00 | 406.00 | -0.98% | 1,500 |
| Feb 20, 2026 | 412.00 | 412.00 | 410.00 | 410.00 | 410.00 | -2.15% | 500 |
| Feb 19, 2026 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | 1.45% | 100 |
| Feb 18, 2026 | 410.00 | 428.00 | 410.00 | 413.00 | 413.00 | 0.49% | 1,400 |
| Feb 17, 2026 | 415.00 | 417.00 | 411.00 | 411.00 | 411.00 | -6.38% | 3,000 |
| Feb 16, 2026 | 414.00 | 439.00 | 407.00 | 439.00 | 439.00 | 9.20% | 11,000 |
| Feb 13, 2026 | 400.00 | 419.00 | 390.00 | 402.00 | 402.00 | 3.61% | 6,000 |
| Feb 12, 2026 | 394.00 | 397.00 | 380.00 | 388.00 | 388.00 | -0.51% | 3,500 |
| Feb 10, 2026 | 375.00 | 403.00 | 367.00 | 390.00 | 390.00 | -11.16% | 23,200 |
| Feb 9, 2026 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | 1.62% | 100 |
| Feb 6, 2026 | 450.00 | 450.00 | 432.00 | 432.00 | 432.00 | -2.48% | 3,300 |
| Feb 5, 2026 | 425.00 | 447.00 | 413.00 | 443.00 | 443.00 | 5.23% | 18,500 |
| Feb 4, 2026 | 420.00 | 438.00 | 401.00 | 421.00 | 421.00 | 4.21% | 9,000 |
| Feb 3, 2026 | 412.00 | 419.00 | 404.00 | 404.00 | 404.00 | - | 700 |
| Feb 2, 2026 | 412.00 | 413.00 | 381.00 | 404.00 | 404.00 | 1.00% | 11,500 |
| Jan 30, 2026 | 398.00 | 408.00 | 386.00 | 400.00 | 400.00 | 2.56% | 9,500 |
| Jan 29, 2026 | 394.00 | 402.00 | 388.00 | 390.00 | 390.00 | 1.04% | 4,500 |
| Jan 28, 2026 | 397.00 | 404.00 | 384.00 | 386.00 | 386.00 | -1.78% | 3,300 |
| Jan 27, 2026 | 397.00 | 403.00 | 375.00 | 393.00 | 393.00 | 0.77% | 3,500 |
| Jan 26, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 1.04% | 300 |
| Jan 23, 2026 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 2.12% | 600 |
| Jan 22, 2026 | 389.00 | 390.00 | 378.00 | 378.00 | 378.00 | -0.79% | 2,100 |
| Jan 21, 2026 | 404.00 | 408.00 | 381.00 | 381.00 | 381.00 | -5.69% | 2,500 |
| Jan 20, 2026 | 395.00 | 404.00 | 395.00 | 404.00 | 404.00 | 3.06% | 200 |
| Jan 19, 2026 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | -2.00% | 100 |
| Jan 16, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | -0.50% | 400 |
| Jan 15, 2026 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 0.50% | 3,200 |
| Jan 14, 2026 | 386.00 | 400.00 | 385.00 | 400.00 | 400.00 | 3.90% | 800 |
| Jan 13, 2026 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 1.58% | 100 |
| Jan 9, 2026 | 371.00 | 379.00 | 367.00 | 379.00 | 379.00 | 3.27% | 10,500 |
| Jan 7, 2026 | 361.00 | 367.00 | 358.00 | 367.00 | 367.00 | 1.66% | 1,600 |
| Jan 5, 2026 | 360.00 | 361.00 | 355.00 | 361.00 | 361.00 | 0.84% | 1,300 |
| Dec 30, 2025 | 358.00 | 358.00 | 357.00 | 358.00 | 358.00 | 1.13% | 300 |
| Dec 29, 2025 | 358.00 | 358.00 | 354.00 | 354.00 | 354.00 | -0.56% | 200 |
| Dec 26, 2025 | 364.00 | 366.00 | 356.00 | 356.00 | 356.00 | -4.81% | 3,300 |
| Dec 25, 2025 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | -1.84% | 200 |
| Dec 22, 2025 | 381.00 | 381.00 | 381.00 | 381.00 | 381.00 | -4.03% | 300 |
| Dec 19, 2025 | 382.00 | 397.00 | 381.00 | 397.00 | 397.00 | - | 700 |
| Dec 16, 2025 | 397.00 | 397.00 | 397.00 | 397.00 | 397.00 | 1.79% | 100 |
| Dec 15, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - | 2,300 |
| Dec 12, 2025 | 387.00 | 390.00 | 387.00 | 390.00 | 390.00 | -0.51% | 600 |
| Dec 11, 2025 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 2.89% | 100 |
| Dec 10, 2025 | 380.00 | 398.00 | 372.00 | 381.00 | 381.00 | 2.97% | 2,100 |
| Dec 9, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | 100 |
| Dec 8, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | -1.60% | 100 |
| Dec 5, 2025 | 358.00 | 392.00 | 358.00 | 376.00 | 376.00 | 3.30% | 7,200 |
| Dec 4, 2025 | 367.00 | 367.00 | 362.00 | 364.00 | 364.00 | -4.96% | 2,000 |
| Dec 3, 2025 | 367.00 | 383.00 | 367.00 | 383.00 | 383.00 | - | 700 |
| Dec 2, 2025 | 375.00 | 383.00 | 375.00 | 383.00 | 383.00 | -4.01% | 200 |
| Dec 1, 2025 | 382.00 | 399.00 | 363.00 | 399.00 | 399.00 | 6.68% | 3,700 |
| Nov 28, 2025 | 379.00 | 390.00 | 374.00 | 374.00 | 374.00 | 0.81% | 1,100 |
| Nov 27, 2025 | 372.00 | 372.00 | 371.00 | 371.00 | 371.00 | -1.59% | 300 |
| Nov 26, 2025 | 425.00 | 425.00 | 377.00 | 377.00 | 377.00 | -4.07% | 1,500 |
| Nov 20, 2025 | 393.00 | 393.00 | 393.00 | 393.00 | 393.00 | -2.00% | 100 |
| Nov 18, 2025 | 400.00 | 401.00 | 350.00 | 401.00 | 401.00 | 1.26% | 7,000 |
| Nov 17, 2025 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | - | 2,300 |
| Nov 14, 2025 | 390.00 | 396.00 | 379.00 | 396.00 | 396.00 | 3.13% | 1,500 |
| Nov 13, 2025 | 384.00 | 385.00 | 384.00 | 384.00 | 384.00 | - | 1,100 |
| Nov 12, 2025 | 390.00 | 393.00 | 382.00 | 384.00 | 384.00 | -2.04% | 1,200 |
| Nov 11, 2025 | 392.00 | 392.00 | 381.00 | 392.00 | 392.00 | -2.00% | 600 |
| Nov 10, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 100 |
| Nov 7, 2025 | 392.00 | 400.00 | 392.00 | 400.00 | 400.00 | - | 800 |
| Nov 6, 2025 | 396.00 | 400.00 | 376.00 | 400.00 | 400.00 | 1.01% | 1,600 |
| Nov 5, 2025 | 388.00 | 396.00 | 380.00 | 396.00 | 396.00 | 4.21% | 1,300 |
| Nov 4, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0.26% | 1,100 |
| Oct 31, 2025 | 370.00 | 379.00 | 370.00 | 379.00 | 379.00 | 2.43% | 500 |
| Oct 30, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | 300 |
| Oct 29, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | -6.09% | 1,900 |
| Oct 28, 2025 | 355.00 | 395.00 | 355.00 | 394.00 | 394.00 | 6.49% | 4,900 |
| Oct 27, 2025 | 355.00 | 370.00 | 355.00 | 370.00 | 370.00 | - | 500 |
| Oct 22, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | 100 |
| Oct 20, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | 200 |
| Oct 17, 2025 | 370.00 | 370.00 | 354.00 | 370.00 | 370.00 | -0.27% | 300 |
| Oct 16, 2025 | 376.00 | 379.00 | 358.00 | 371.00 | 371.00 | 1.64% | 1,400 |
| Oct 15, 2025 | 375.00 | 375.00 | 365.00 | 365.00 | 365.00 | - | 4,400 |
| Oct 14, 2025 | 365.00 | 366.00 | 365.00 | 365.00 | 365.00 | - | 1,200 |
| Oct 10, 2025 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | - | 2,200 |
| Oct 9, 2025 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | - | 2,800 |
| Oct 8, 2025 | 365.00 | 365.00 | 346.00 | 365.00 | 365.00 | - | 6,800 |
| Oct 7, 2025 | 358.00 | 365.00 | 358.00 | 365.00 | 365.00 | 2.82% | 300 |
| Oct 6, 2025 | 358.00 | 358.00 | 355.00 | 355.00 | 355.00 | 1.43% | 800 |
| Oct 3, 2025 | 355.00 | 355.00 | 350.00 | 350.00 | 350.00 | -1.41% | 1,100 |
| Oct 2, 2025 | 355.00 | 355.00 | 353.00 | 355.00 | 355.00 | 0.57% | 300 |
| Oct 1, 2025 | 355.00 | 356.00 | 345.00 | 353.00 | 353.00 | 2.32% | 1,200 |
| Sep 30, 2025 | 344.00 | 345.00 | 344.00 | 345.00 | 345.00 | 1.77% | 500 |
| Sep 29, 2025 | 335.00 | 341.00 | 335.00 | 339.00 | 339.00 | 1.50% | 600 |
| Sep 26, 2025 | 364.00 | 364.00 | 332.00 | 334.00 | 334.00 | - | 2,900 |
| Sep 25, 2025 | 335.00 | 335.00 | 334.00 | 334.00 | 334.00 | -0.89% | 1,600 |
| Sep 24, 2025 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | -1.46% | 100 |
| Sep 18, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 2.40% | 100 |
| Sep 17, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - | 100 |
| Sep 16, 2025 | 347.00 | 367.00 | 334.00 | 334.00 | 334.00 | -0.89% | 8,600 |