JINUSHI Co.,Ltd. 3252
TSE · Japan · Finance
¥2,670.00-91.00 (-3.30%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,670.00 | -3.30% | ¥2,740.00 | ¥2,745.00 | ¥2,666.00 | 366.90K |
| 2026-10-01 | ¥2,761.00 | -0.11% | ¥2,760.00 | ¥2,771.00 | ¥2,740.00 | 118.40K |
| 2026-09-30 | ¥2,764.00 | +2.14% | ¥2,715.00 | ¥2,764.00 | ¥2,710.00 | 151.60K |
| 2026-09-29 | ¥2,706.00 | -2.87% | ¥2,780.00 | ¥2,780.00 | ¥2,702.00 | 244.40K |
| 2026-09-28 | ¥2,786.00 | -0.14% | ¥2,802.00 | ¥2,808.00 | ¥2,781.00 | 87.00K |
| 2026-09-25 | ¥2,790.00 | +0.14% | ¥2,800.00 | ¥2,804.00 | ¥2,783.00 | 93.70K |
| 2026-09-24 | ¥2,786.00 | -1.17% | ¥2,811.00 | ¥2,820.00 | ¥2,773.00 | 173.10K |
| 2026-09-18 | ¥2,819.00 | 0.00% | ¥2,821.00 | ¥2,833.00 | ¥2,807.00 | 139.20K |
| 2026-09-17 | ¥2,819.00 | +1.66% | ¥2,799.00 | ¥2,823.00 | ¥2,790.00 | 115.60K |
| 2026-09-16 | ¥2,773.00 | -0.57% | ¥2,796.00 | ¥2,812.00 | ¥2,773.00 | 137.20K |
| 2026-09-15 | ¥2,789.00 | +0.04% | ¥2,788.00 | ¥2,806.00 | ¥2,777.00 | 114.80K |
| 2026-09-14 | ¥2,788.00 | +1.57% | ¥2,748.00 | ¥2,789.00 | ¥2,744.00 | 152.60K |
| 2026-09-11 | ¥2,745.00 | -2.38% | ¥2,796.00 | ¥2,796.00 | ¥2,740.00 | 269.30K |
| 2026-09-10 | ¥2,812.00 | -1.02% | ¥2,830.00 | ¥2,840.00 | ¥2,803.00 | 112.60K |
| 2026-09-09 | ¥2,841.00 | +0.14% | ¥2,830.00 | ¥2,842.00 | ¥2,800.00 | 161.10K |
| 2026-09-08 | ¥2,837.00 | -0.80% | ¥2,860.00 | ¥2,877.00 | ¥2,837.00 | 132.50K |
| 2026-09-07 | ¥2,860.00 | -1.48% | ¥2,915.00 | ¥2,924.00 | ¥2,846.00 | 140.80K |
| 2026-09-04 | ¥2,903.00 | +0.38% | ¥2,900.00 | ¥2,913.00 | ¥2,860.00 | 160.80K |
| 2026-09-03 | ¥2,892.00 | -0.52% | ¥2,913.00 | ¥2,919.00 | ¥2,885.00 | 133.50K |
| 2026-09-02 | ¥2,907.00 | -2.71% | ¥2,971.00 | ¥2,971.00 | ¥2,899.00 | 161.10K |
| 2026-09-01 | ¥2,988.00 | +0.17% | ¥2,965.00 | ¥3,005.00 | ¥2,959.00 | 127.10K |
| 2026-08-31 | ¥2,983.00 | -0.23% | ¥2,975.00 | ¥2,989.00 | ¥2,955.00 | 125.20K |
| 2026-08-28 | ¥2,990.00 | +0.34% | ¥2,981.00 | ¥3,005.00 | ¥2,968.00 | 69.10K |
| 2026-08-27 | ¥2,980.00 | -0.83% | ¥3,005.00 | ¥3,005.00 | ¥2,968.00 | 62.70K |
| 2026-08-26 | ¥3,005.00 | +0.81% | ¥2,982.00 | ¥3,010.00 | ¥2,982.00 | 58.20K |
| 2026-08-25 | ¥2,981.00 | -0.10% | ¥2,985.00 | ¥3,000.00 | ¥2,972.00 | 99.80K |
| 2026-08-24 | ¥2,984.00 | -1.36% | ¥3,025.00 | ¥3,045.00 | ¥2,980.00 | 108.80K |
| 2026-08-21 | ¥3,025.00 | +0.83% | ¥2,978.00 | ¥3,030.00 | ¥2,978.00 | 104.40K |
| 2026-08-20 | ¥3,000.00 | +1.97% | ¥2,968.00 | ¥3,000.00 | ¥2,950.00 | 140.80K |
| 2026-08-19 | ¥2,942.00 | +0.20% | ¥2,932.00 | ¥2,945.00 | ¥2,915.00 | 149.40K |
| 2026-08-18 | ¥2,936.00 | -1.11% | ¥2,965.00 | ¥2,966.00 | ¥2,932.00 | 135.90K |
| 2026-08-17 | ¥2,969.00 | +1.61% | ¥2,936.00 | ¥2,985.00 | ¥2,914.00 | 217.30K |
| 2026-08-14 | ¥2,922.00 | -1.52% | ¥2,900.00 | ¥2,961.00 | ¥2,881.00 | 281.50K |
| 2026-08-13 | ¥2,967.00 | +1.96% | ¥2,939.00 | ¥2,975.00 | ¥2,925.00 | 170.00K |
| 2026-08-12 | ¥2,910.00 | +1.75% | ¥2,878.00 | ¥2,918.00 | ¥2,878.00 | 140.60K |
| 2026-08-10 | ¥2,860.00 | +0.78% | ¥2,841.00 | ¥2,869.00 | ¥2,826.00 | 82.30K |
| 2026-08-07 | ¥2,838.00 | +0.11% | ¥2,834.00 | ¥2,842.00 | ¥2,814.00 | 77.40K |
| 2026-08-06 | ¥2,835.00 | -0.74% | ¥2,867.00 | ¥2,881.00 | ¥2,800.00 | 144.60K |
| 2026-08-05 | ¥2,856.00 | +0.63% | ¥2,850.00 | ¥2,882.00 | ¥2,840.00 | 84.80K |
| 2026-08-04 | ¥2,838.00 | -1.46% | ¥2,877.00 | ¥2,886.00 | ¥2,838.00 | 92.40K |
| 2026-08-03 | ¥2,880.00 | -1.44% | ¥2,927.00 | ¥2,928.00 | ¥2,863.00 | 141.50K |
| 2026-07-31 | ¥2,922.00 | +0.52% | ¥2,911.00 | ¥2,944.00 | ¥2,881.00 | 138.20K |
| 2026-07-30 | ¥2,907.00 | -1.16% | ¥2,946.00 | ¥2,946.00 | ¥2,897.00 | 176.40K |
| 2026-07-29 | ¥2,941.00 | +0.34% | ¥2,931.00 | ¥2,943.00 | ¥2,911.00 | 82.50K |
| 2026-07-28 | ¥2,931.00 | -1.21% | ¥2,970.00 | ¥2,977.00 | ¥2,927.00 | 70.70K |
| 2026-07-27 | ¥2,967.00 | +2.03% | ¥2,927.00 | ¥2,969.00 | ¥2,911.00 | 83.20K |
| 2026-07-24 | ¥2,908.00 | -0.68% | ¥2,928.00 | ¥2,940.00 | ¥2,898.00 | 75.30K |
| 2026-07-23 | ¥2,928.00 | +0.03% | ¥2,917.00 | ¥2,938.00 | ¥2,905.00 | 79.40K |
| 2026-07-22 | ¥2,927.00 | 0.00% | ¥2,932.00 | ¥2,944.00 | ¥2,916.00 | 93.40K |
| 2026-07-21 | ¥2,927.00 | +2.02% | ¥2,903.00 | ¥2,949.00 | ¥2,900.00 | 114.30K |
| 2026-07-17 | ¥2,869.00 | -1.75% | ¥2,921.00 | ¥2,937.00 | ¥2,842.00 | 148.30K |
| 2026-07-16 | ¥2,920.00 | -0.85% | ¥2,950.00 | ¥2,985.00 | ¥2,920.00 | 92.70K |
| 2026-07-15 | ¥2,945.00 | +1.66% | ¥2,927.00 | ¥2,952.00 | ¥2,901.00 | 65.80K |
| 2026-07-14 | ¥2,897.00 | -0.28% | ¥2,905.00 | ¥2,915.00 | ¥2,870.00 | 72.60K |
| 2026-07-13 | ¥2,905.00 | -0.45% | ¥2,948.00 | ¥2,971.00 | ¥2,905.00 | 95.10K |
| 2026-07-10 | ¥2,918.00 | +0.24% | ¥2,906.00 | ¥2,937.00 | ¥2,905.00 | 72.60K |
| 2026-07-09 | ¥2,911.00 | +0.03% | ¥2,903.00 | ¥2,928.00 | ¥2,885.00 | 105.20K |
| 2026-07-08 | ¥2,910.00 | -0.48% | ¥2,920.00 | ¥2,932.00 | ¥2,908.00 | 94.20K |
| 2026-07-07 | ¥2,924.00 | -0.34% | ¥2,956.00 | ¥2,964.00 | ¥2,924.00 | 112.50K |
| 2026-07-06 | ¥2,934.00 | +1.49% | ¥2,915.00 | ¥2,980.00 | ¥2,914.00 | 135.00K |
| 2026-07-03 | ¥2,891.00 | +0.98% | ¥2,870.00 | ¥2,916.00 | ¥2,870.00 | 90.20K |
| 2026-07-02 | ¥2,863.00 | -0.35% | ¥2,863.00 | ¥2,900.00 | ¥2,843.00 | 120.70K |
| 2026-07-01 | ¥2,873.00 | +0.17% | ¥2,868.00 | ¥2,878.00 | ¥2,833.00 | 97.90K |
| 2026-06-30 | ¥2,868.00 | +0.35% | ¥2,870.00 | ¥2,886.00 | ¥2,840.00 | 121.20K |
| 2026-06-29 | ¥2,858.00 | -1.45% | ¥2,860.00 | ¥2,890.00 | ¥2,816.00 | 180.40K |
| 2026-06-26 | ¥2,900.00 | +1.01% | ¥2,868.00 | ¥2,912.00 | ¥2,868.00 | 246.10K |
| 2026-06-25 | ¥2,871.00 | +0.60% | ¥2,855.00 | ¥2,904.00 | ¥2,855.00 | 67.50K |
| 2026-06-24 | ¥2,854.00 | -0.97% | ¥2,900.00 | ¥2,920.00 | ¥2,847.00 | 97.30K |
| 2026-06-23 | ¥2,882.00 | -2.27% | ¥2,950.00 | ¥2,952.00 | ¥2,882.00 | 140.00K |
| 2026-06-22 | ¥2,949.00 | +1.27% | ¥2,911.00 | ¥2,955.00 | ¥2,892.00 | 103.80K |
| 2026-06-19 | ¥2,912.00 | -0.65% | ¥2,963.00 | ¥2,967.00 | ¥2,905.00 | 108.40K |
| 2026-06-18 | ¥2,931.00 | +1.00% | ¥2,902.00 | ¥2,960.00 | ¥2,902.00 | 172.60K |
| 2026-06-17 | ¥2,902.00 | -0.89% | ¥2,935.00 | ¥2,965.00 | ¥2,902.00 | 128.30K |
| 2026-06-16 | ¥2,928.00 | -0.20% | ¥2,936.00 | ¥2,957.00 | ¥2,909.00 | 82.60K |
| 2026-06-15 | ¥2,934.00 | +1.66% | ¥2,948.00 | ¥2,951.00 | ¥2,924.00 | 93.40K |
| 2026-06-12 | ¥2,886.00 | +0.03% | ¥2,874.00 | ¥2,906.00 | ¥2,850.00 | 157.70K |
| 2026-06-11 | ¥2,885.00 | -0.96% | ¥2,928.00 | ¥2,934.00 | ¥2,864.00 | 152.80K |
| 2026-06-10 | ¥2,913.00 | +0.80% | ¥2,879.00 | ¥2,938.00 | ¥2,850.00 | 197.40K |
| 2026-06-09 | ¥2,890.00 | +1.23% | ¥2,885.00 | ¥2,902.00 | ¥2,865.00 | 156.00K |
| 2026-06-08 | ¥2,855.00 | -0.21% | ¥2,833.00 | ¥2,863.00 | ¥2,828.00 | 140.20K |
| 2026-06-05 | ¥2,861.00 | +2.36% | ¥2,826.00 | ¥2,882.00 | ¥2,826.00 | 132.60K |
| 2026-06-04 | ¥2,795.00 | -2.17% | ¥2,807.00 | ¥2,830.00 | ¥2,784.00 | 252.40K |
| 2026-06-03 | ¥2,857.00 | +0.28% | ¥2,841.00 | ¥2,883.00 | ¥2,789.00 | 180.30K |
| 2026-06-02 | ¥2,849.00 | -1.69% | ¥2,851.00 | ¥2,866.00 | ¥2,774.00 | 227.50K |
| 2026-06-01 | ¥2,898.00 | +0.21% | ¥2,899.00 | ¥2,926.00 | ¥2,875.00 | 226.10K |
| 2026-05-29 | ¥2,892.00 | +0.87% | ¥2,882.00 | ¥2,937.00 | ¥2,863.00 | 147.00K |
| 2026-05-28 | ¥2,867.00 | -2.02% | ¥2,920.00 | ¥2,927.00 | ¥2,845.00 | 148.30K |
| 2026-05-27 | ¥2,926.00 | -0.65% | ¥2,980.00 | ¥2,986.00 | ¥2,880.00 | 191.30K |
| 2026-05-26 | ¥2,945.00 | +0.41% | ¥2,926.00 | ¥2,976.00 | ¥2,914.00 | 129.40K |
| 2026-05-25 | ¥2,933.00 | -2.23% | ¥3,010.00 | ¥3,025.00 | ¥2,905.00 | 238.90K |