JINS HOLDINGS Inc. 3046
TSE · Japan · Health Technology
¥5,670.00-70.00 (-1.22%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥5,670.00 | -1.22% | ¥5,670.00 | ¥5,750.00 | ¥5,670.00 | 342.30K |
| 2026-09-30 | ¥5,740.00 | +0.17% | ¥5,700.00 | ¥5,790.00 | ¥5,670.00 | 161.80K |
| 2026-09-29 | ¥5,730.00 | -1.04% | ¥5,790.00 | ¥5,810.00 | ¥5,690.00 | 132.40K |
| 2026-09-28 | ¥5,790.00 | -0.34% | ¥5,740.00 | ¥5,810.00 | ¥5,710.00 | 176.90K |
| 2026-09-25 | ¥5,810.00 | -1.53% | ¥5,840.00 | ¥5,930.00 | ¥5,760.00 | 294.60K |
| 2026-09-24 | ¥5,900.00 | -0.17% | ¥5,900.00 | ¥5,940.00 | ¥5,840.00 | 168.70K |
| 2026-09-18 | ¥5,910.00 | +0.51% | ¥5,900.00 | ¥5,950.00 | ¥5,860.00 | 154.80K |
| 2026-09-17 | ¥5,880.00 | +0.17% | ¥5,870.00 | ¥5,940.00 | ¥5,850.00 | 127.40K |
| 2026-09-16 | ¥5,870.00 | -0.84% | ¥5,920.00 | ¥5,940.00 | ¥5,780.00 | 149.10K |
| 2026-09-15 | ¥5,920.00 | +2.78% | ¥5,960.00 | ¥6,010.00 | ¥5,840.00 | 326.80K |
| 2026-09-14 | ¥5,760.00 | +2.31% | ¥5,630.00 | ¥5,790.00 | ¥5,620.00 | 178.50K |
| 2026-09-11 | ¥5,630.00 | -1.40% | ¥5,610.00 | ¥5,670.00 | ¥5,580.00 | 140.20K |
| 2026-09-10 | ¥5,710.00 | +1.78% | ¥5,580.00 | ¥5,740.00 | ¥5,550.00 | 160.20K |
| 2026-09-09 | ¥5,610.00 | -1.23% | ¥5,680.00 | ¥5,710.00 | ¥5,590.00 | 156.70K |
| 2026-09-08 | ¥5,680.00 | 0.00% | ¥5,720.00 | ¥5,830.00 | ¥5,650.00 | 250.70K |
| 2026-09-07 | ¥5,680.00 | -0.35% | ¥5,630.00 | ¥5,730.00 | ¥5,580.00 | 305.80K |
| 2026-09-04 | ¥5,700.00 | +0.88% | ¥5,610.00 | ¥5,770.00 | ¥5,600.00 | 172.90K |
| 2026-09-03 | ¥5,650.00 | +2.91% | ¥5,400.00 | ¥5,700.00 | ¥5,360.00 | 391.80K |
| 2026-09-02 | ¥5,490.00 | -5.18% | ¥5,700.00 | ¥5,710.00 | ¥5,490.00 | 415.00K |
| 2026-09-01 | ¥5,790.00 | -3.34% | ¥5,870.00 | ¥5,900.00 | ¥5,760.00 | 358.20K |
| 2026-08-31 | ¥5,990.00 | -0.50% | ¥5,980.00 | ¥6,070.00 | ¥5,870.00 | 288.20K |
| 2026-08-28 | ¥6,020.00 | -3.06% | ¥6,100.00 | ¥6,160.00 | ¥5,950.00 | 634.60K |
| 2026-08-27 | ¥6,210.00 | +0.49% | ¥6,210.00 | ¥6,280.00 | ¥6,190.00 | 770.50K |
| 2026-08-26 | ¥6,180.00 | -2.68% | ¥6,380.00 | ¥6,380.00 | ¥6,170.00 | 396.50K |
| 2026-08-25 | ¥6,350.00 | -0.78% | ¥6,380.00 | ¥6,400.00 | ¥6,300.00 | 181.90K |
| 2026-08-24 | ¥6,400.00 | +0.31% | ¥6,420.00 | ¥6,440.00 | ¥6,370.00 | 155.70K |
| 2026-08-21 | ¥6,380.00 | -1.09% | ¥6,450.00 | ¥6,490.00 | ¥6,300.00 | 170.90K |
| 2026-08-20 | ¥6,450.00 | +1.26% | ¥6,420.00 | ¥6,520.00 | ¥6,400.00 | 212.50K |
| 2026-08-19 | ¥6,370.00 | +1.76% | ¥6,430.00 | ¥6,470.00 | ¥6,260.00 | 237.60K |
| 2026-08-18 | ¥6,260.00 | -2.80% | ¥6,400.00 | ¥6,420.00 | ¥6,250.00 | 294.90K |
| 2026-08-17 | ¥6,440.00 | -2.42% | ¥6,660.00 | ¥6,660.00 | ¥6,430.00 | 261.60K |
| 2026-08-14 | ¥6,600.00 | +1.38% | ¥6,470.00 | ¥6,650.00 | ¥6,440.00 | 229.00K |
| 2026-08-13 | ¥6,510.00 | -0.61% | ¥6,520.00 | ¥6,580.00 | ¥6,460.00 | 350.60K |
| 2026-08-12 | ¥6,550.00 | +1.39% | ¥6,520.00 | ¥6,620.00 | ¥6,430.00 | 300.90K |
| 2026-08-10 | ¥6,460.00 | +3.86% | ¥6,400.00 | ¥6,490.00 | ¥6,290.00 | 401.90K |
| 2026-08-07 | ¥6,220.00 | -6.89% | ¥6,380.00 | ¥6,380.00 | ¥6,170.00 | 634.60K |
| 2026-08-06 | ¥6,680.00 | +2.77% | ¥6,500.00 | ¥6,680.00 | ¥6,490.00 | 289.20K |
| 2026-08-05 | ¥6,500.00 | -2.84% | ¥6,640.00 | ¥6,740.00 | ¥6,470.00 | 246.70K |
| 2026-08-04 | ¥6,690.00 | +2.29% | ¥6,710.00 | ¥6,730.00 | ¥6,570.00 | 250.00K |
| 2026-08-03 | ¥6,540.00 | +2.51% | ¥6,490.00 | ¥6,630.00 | ¥6,380.00 | 337.60K |
| 2026-07-31 | ¥6,380.00 | -4.78% | ¥6,500.00 | ¥6,520.00 | ¥6,340.00 | 454.30K |
| 2026-07-30 | ¥6,700.00 | -2.76% | ¥7,000.00 | ¥7,070.00 | ¥6,680.00 | 362.90K |
| 2026-07-29 | ¥6,890.00 | +2.23% | ¥6,870.00 | ¥7,040.00 | ¥6,790.00 | 316.60K |
| 2026-07-28 | ¥6,740.00 | +1.05% | ¥6,700.00 | ¥6,870.00 | ¥6,670.00 | 299.10K |
| 2026-07-27 | ¥6,670.00 | -3.47% | ¥6,830.00 | ¥6,850.00 | ¥6,620.00 | 408.30K |
| 2026-07-24 | ¥6,910.00 | +5.82% | ¥6,630.00 | ¥6,910.00 | ¥6,600.00 | 374.70K |
| 2026-07-23 | ¥6,530.00 | -0.15% | ¥6,510.00 | ¥6,610.00 | ¥6,440.00 | 247.10K |
| 2026-07-22 | ¥6,540.00 | -1.36% | ¥6,730.00 | ¥6,740.00 | ¥6,510.00 | 393.30K |
| 2026-07-21 | ¥6,630.00 | +4.57% | ¥6,510.00 | ¥6,690.00 | ¥6,470.00 | 346.60K |
| 2026-07-17 | ¥6,340.00 | -1.09% | ¥6,430.00 | ¥6,570.00 | ¥6,250.00 | 340.50K |
| 2026-07-16 | ¥6,410.00 | +3.89% | ¥6,100.00 | ¥6,540.00 | ¥6,070.00 | 561.00K |
| 2026-07-15 | ¥6,170.00 | +2.32% | ¥6,280.00 | ¥6,450.00 | ¥6,060.00 | 658.20K |
| 2026-07-14 | ¥6,030.00 | -3.37% | ¥6,150.00 | ¥6,230.00 | ¥5,820.00 | 1.21M |
| 2026-07-13 | ¥6,240.00 | -19.38% | ¥6,690.00 | ¥6,780.00 | ¥6,240.00 | 755.90K |
| 2026-07-10 | ¥7,740.00 | -3.73% | ¥8,040.00 | ¥8,060.00 | ¥7,740.00 | 314.90K |
| 2026-07-09 | ¥8,040.00 | -1.83% | ¥8,190.00 | ¥8,210.00 | ¥7,930.00 | 266.00K |
| 2026-07-08 | ¥8,190.00 | -2.62% | ¥8,420.00 | ¥8,500.00 | ¥8,170.00 | 204.70K |
| 2026-07-07 | ¥8,410.00 | +5.79% | ¥8,070.00 | ¥8,460.00 | ¥8,030.00 | 302.30K |
| 2026-07-06 | ¥7,950.00 | -2.81% | ¥7,790.00 | ¥8,040.00 | ¥7,670.00 | 504.60K |
| 2026-07-03 | ¥8,180.00 | +4.60% | ¥7,870.00 | ¥8,210.00 | ¥7,870.00 | 146.50K |
| 2026-07-02 | ¥7,820.00 | +0.39% | ¥7,860.00 | ¥7,980.00 | ¥7,790.00 | 151.30K |
| 2026-07-01 | ¥7,790.00 | -3.23% | ¥8,000.00 | ¥8,010.00 | ¥7,700.00 | 217.30K |
| 2026-06-30 | ¥8,050.00 | -3.59% | ¥8,370.00 | ¥8,460.00 | ¥8,040.00 | 253.30K |
| 2026-06-29 | ¥8,350.00 | +2.83% | ¥8,160.00 | ¥8,360.00 | ¥8,160.00 | 280.30K |
| 2026-06-26 | ¥8,120.00 | +2.92% | ¥7,940.00 | ¥8,160.00 | ¥7,910.00 | 201.10K |
| 2026-06-25 | ¥7,890.00 | +2.07% | ¥7,880.00 | ¥8,030.00 | ¥7,780.00 | 172.90K |
| 2026-06-24 | ¥7,730.00 | -3.98% | ¥8,100.00 | ¥8,170.00 | ¥7,610.00 | 257.00K |
| 2026-06-23 | ¥8,050.00 | +0.50% | ¥8,050.00 | ¥8,240.00 | ¥8,010.00 | 160.20K |
| 2026-06-22 | ¥8,010.00 | +0.38% | ¥7,980.00 | ¥8,120.00 | ¥7,960.00 | 240.00K |
| 2026-06-19 | ¥7,980.00 | -4.55% | ¥8,360.00 | ¥8,360.00 | ¥7,970.00 | 204.80K |
| 2026-06-18 | ¥8,360.00 | -1.99% | ¥8,570.00 | ¥8,570.00 | ¥8,330.00 | 172.90K |
| 2026-06-17 | ¥8,530.00 | -0.93% | ¥8,620.00 | ¥8,710.00 | ¥8,470.00 | 165.70K |
| 2026-06-16 | ¥8,610.00 | +0.58% | ¥8,530.00 | ¥8,660.00 | ¥8,460.00 | 251.00K |
| 2026-06-15 | ¥8,560.00 | -2.51% | ¥8,780.00 | ¥8,890.00 | ¥8,530.00 | 193.20K |
| 2026-06-12 | ¥8,780.00 | +0.69% | ¥8,670.00 | ¥8,860.00 | ¥8,460.00 | 211.90K |
| 2026-06-11 | ¥8,720.00 | -4.39% | ¥9,020.00 | ¥9,110.00 | ¥8,710.00 | 216.90K |
| 2026-06-10 | ¥9,120.00 | +1.56% | ¥9,080.00 | ¥9,360.00 | ¥9,020.00 | 372.40K |
| 2026-06-09 | ¥8,980.00 | +4.91% | ¥8,670.00 | ¥9,130.00 | ¥8,670.00 | 482.10K |
| 2026-06-08 | ¥8,560.00 | +6.20% | ¥8,550.00 | ¥8,930.00 | ¥8,410.00 | 593.10K |
| 2026-06-05 | ¥8,060.00 | +1.00% | ¥8,000.00 | ¥8,190.00 | ¥7,980.00 | 187.20K |
| 2026-06-04 | ¥7,980.00 | +0.50% | ¥7,900.00 | ¥8,070.00 | ¥7,900.00 | 143.70K |
| 2026-06-03 | ¥7,940.00 | -0.75% | ¥7,990.00 | ¥8,110.00 | ¥7,830.00 | 180.80K |
| 2026-06-02 | ¥8,000.00 | -1.36% | ¥8,040.00 | ¥8,110.00 | ¥7,780.00 | 233.00K |
| 2026-06-01 | ¥8,110.00 | -1.82% | ¥8,200.00 | ¥8,420.00 | ¥8,060.00 | 285.30K |
| 2026-05-29 | ¥8,260.00 | +3.38% | ¥8,100.00 | ¥8,370.00 | ¥8,020.00 | 307.40K |
| 2026-05-28 | ¥7,990.00 | +0.38% | ¥7,890.00 | ¥8,150.00 | ¥7,890.00 | 223.90K |
| 2026-05-27 | ¥7,960.00 | +1.27% | ¥7,780.00 | ¥8,070.00 | ¥7,620.00 | 290.60K |
| 2026-05-26 | ¥7,860.00 | +1.03% | ¥7,870.00 | ¥7,900.00 | ¥7,760.00 | 148.40K |
| 2026-05-25 | ¥7,780.00 | +1.70% | ¥7,660.00 | ¥7,830.00 | ¥7,640.00 | 197.60K |
| 2026-05-22 | ¥7,650.00 | +2.96% | ¥7,340.00 | ¥7,680.00 | ¥7,300.00 | 160.80K |