JENOBA CO. LTD. 5570
TSE · Japan · Technology Services
¥604.00-3.00 (-0.49%)
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 | ¥607.00 | 0.00% | ¥609.00 | ¥610.00 | ¥606.00 | 4.80K |
| 2026-09-30 | ¥607.00 | -0.98% | ¥615.00 | ¥620.00 | ¥606.00 | 15.80K |
| 2026-09-29 | ¥613.00 | -0.97% | ¥614.00 | ¥618.00 | ¥608.00 | 10.30K |
| 2026-09-28 | ¥619.00 | +0.49% | ¥620.00 | ¥620.00 | ¥615.00 | 5.00K |
| 2026-09-25 | ¥616.00 | +0.33% | ¥615.00 | ¥619.00 | ¥615.00 | 7.50K |
| 2026-09-24 | ¥614.00 | -0.81% | ¥620.00 | ¥629.00 | ¥613.00 | 27.30K |
| 2026-09-18 | ¥619.00 | +0.16% | ¥624.00 | ¥625.00 | ¥619.00 | 6.50K |
| 2026-09-17 | ¥618.00 | -0.16% | ¥625.00 | ¥625.00 | ¥618.00 | 7.50K |
| 2026-09-16 | ¥619.00 | -0.64% | ¥622.00 | ¥625.00 | ¥619.00 | 6.90K |
| 2026-09-15 | ¥623.00 | -0.32% | ¥627.00 | ¥629.00 | ¥623.00 | 4.10K |
| 2026-09-14 | ¥625.00 | +0.48% | ¥622.00 | ¥636.00 | ¥621.00 | 7.20K |
| 2026-09-11 | ¥622.00 | -2.05% | ¥642.00 | ¥643.00 | ¥622.00 | 16.40K |
| 2026-09-10 | ¥635.00 | +0.63% | ¥630.00 | ¥644.00 | ¥630.00 | 7.20K |
| 2026-09-09 | ¥631.00 | -1.41% | ¥646.00 | ¥646.00 | ¥631.00 | 11.90K |
| 2026-09-08 | ¥640.00 | -1.54% | ¥644.00 | ¥657.00 | ¥640.00 | 10.80K |
| 2026-09-07 | ¥650.00 | +0.62% | ¥656.00 | ¥658.00 | ¥643.00 | 15.30K |
| 2026-09-04 | ¥646.00 | -4.15% | ¥691.00 | ¥691.00 | ¥645.00 | 37.70K |
| 2026-09-03 | ¥674.00 | +6.14% | ¥636.00 | ¥697.00 | ¥628.00 | 76.00K |
| 2026-09-02 | ¥635.00 | -0.78% | ¥630.00 | ¥637.00 | ¥624.00 | 17.20K |
| 2026-09-01 | ¥640.00 | -1.54% | ¥654.00 | ¥654.00 | ¥637.00 | 10.90K |
| 2026-08-31 | ¥650.00 | +3.17% | ¥630.00 | ¥652.00 | ¥630.00 | 46.20K |
| 2026-08-28 | ¥630.00 | +1.94% | ¥618.00 | ¥649.00 | ¥618.00 | 26.20K |
| 2026-08-27 | ¥618.00 | -0.64% | ¥620.00 | ¥621.00 | ¥618.00 | 4.20K |
| 2026-08-26 | ¥622.00 | +0.32% | ¥617.00 | ¥624.00 | ¥617.00 | 3.20K |
| 2026-08-25 | ¥620.00 | -1.59% | ¥628.00 | ¥628.00 | ¥616.00 | 9.60K |
| 2026-08-24 | ¥630.00 | +3.62% | ¥613.00 | ¥630.00 | ¥611.00 | 29.00K |
| 2026-08-21 | ¥608.00 | -0.16% | ¥608.00 | ¥612.00 | ¥608.00 | 4.80K |
| 2026-08-20 | ¥609.00 | 0.00% | ¥609.00 | ¥612.00 | ¥608.00 | 4.70K |
| 2026-08-19 | ¥609.00 | -0.33% | ¥610.00 | ¥613.00 | ¥608.00 | 8.10K |
| 2026-08-18 | ¥611.00 | -0.33% | ¥613.00 | ¥614.00 | ¥610.00 | 8.10K |
| 2026-08-17 | ¥613.00 | 0.00% | ¥614.00 | ¥615.00 | ¥613.00 | 9.20K |
| 2026-08-14 | ¥613.00 | +0.16% | ¥611.00 | ¥614.00 | ¥611.00 | 11.10K |
| 2026-08-13 | ¥612.00 | -0.16% | ¥611.00 | ¥614.00 | ¥611.00 | 12.60K |
| 2026-08-12 | ¥613.00 | +1.32% | ¥610.00 | ¥613.00 | ¥606.00 | 12.40K |
| 2026-08-10 | ¥605.00 | -0.66% | ¥609.00 | ¥609.00 | ¥596.00 | 23.60K |
| 2026-08-07 | ¥609.00 | -0.16% | ¥610.00 | ¥629.00 | ¥605.00 | 30.70K |
| 2026-08-06 | ¥610.00 | -0.65% | ¥615.00 | ¥615.00 | ¥609.00 | 4.70K |
| 2026-08-05 | ¥614.00 | +0.49% | ¥612.00 | ¥617.00 | ¥610.00 | 15.70K |
| 2026-08-04 | ¥611.00 | +0.49% | ¥607.00 | ¥611.00 | ¥607.00 | 3.50K |
| 2026-08-03 | ¥608.00 | -0.65% | ¥610.00 | ¥613.00 | ¥607.00 | 6.20K |
| 2026-07-31 | ¥612.00 | +0.33% | ¥607.00 | ¥613.00 | ¥606.00 | 8.60K |
| 2026-07-30 | ¥610.00 | -0.49% | ¥608.00 | ¥616.00 | ¥608.00 | 6.90K |
| 2026-07-29 | ¥613.00 | -0.49% | ¥616.00 | ¥616.00 | ¥607.00 | 10.80K |
| 2026-07-28 | ¥616.00 | 0.00% | ¥621.00 | ¥621.00 | ¥616.00 | 3.70K |
| 2026-07-27 | ¥616.00 | -0.16% | ¥616.00 | ¥618.00 | ¥615.00 | 4.50K |
| 2026-07-24 | ¥617.00 | -0.48% | ¥615.00 | ¥619.00 | ¥615.00 | 2.70K |
| 2026-07-23 | ¥620.00 | -0.16% | ¥617.00 | ¥622.00 | ¥617.00 | 3.30K |
| 2026-07-22 | ¥621.00 | +1.14% | ¥614.00 | ¥624.00 | ¥614.00 | 4.70K |
| 2026-07-21 | ¥614.00 | +0.82% | ¥613.00 | ¥618.00 | ¥608.00 | 5.20K |
| 2026-07-17 | ¥609.00 | -4.09% | ¥633.00 | ¥633.00 | ¥603.00 | 15.60K |
| 2026-07-16 | ¥635.00 | 0.00% | ¥634.00 | ¥635.00 | ¥618.00 | 7.30K |
| 2026-07-15 | ¥635.00 | +0.95% | ¥625.00 | ¥635.00 | ¥615.00 | 9.80K |
| 2026-07-14 | ¥629.00 | -0.32% | ¥627.00 | ¥634.00 | ¥627.00 | 3.30K |
| 2026-07-13 | ¥631.00 | -0.32% | ¥630.00 | ¥634.00 | ¥628.00 | 4.30K |
| 2026-07-10 | ¥633.00 | +1.44% | ¥625.00 | ¥633.00 | ¥625.00 | 5.20K |
| 2026-07-09 | ¥624.00 | -0.16% | ¥625.00 | ¥625.00 | ¥621.00 | 2.80K |
| 2026-07-08 | ¥625.00 | -0.79% | ¥630.00 | ¥630.00 | ¥625.00 | 3.60K |
| 2026-07-07 | ¥630.00 | +1.12% | ¥632.00 | ¥632.00 | ¥628.00 | 3.10K |
| 2026-07-06 | ¥623.00 | -0.16% | ¥621.00 | ¥634.00 | ¥621.00 | 11.30K |
| 2026-07-03 | ¥624.00 | +0.81% | ¥619.00 | ¥625.00 | ¥619.00 | 4.00K |
| 2026-07-02 | ¥619.00 | +0.65% | ¥615.00 | ¥623.00 | ¥606.00 | 11.60K |
| 2026-07-01 | ¥615.00 | +0.82% | ¥619.00 | ¥619.00 | ¥605.00 | 11.80K |
| 2026-06-30 | ¥610.00 | +0.16% | ¥619.00 | ¥619.00 | ¥607.00 | 2.50K |
| 2026-06-29 | ¥609.00 | +1.16% | ¥605.00 | ¥620.00 | ¥605.00 | 7.20K |
| 2026-06-26 | ¥602.00 | -0.17% | ¥612.00 | ¥612.00 | ¥601.00 | 8.00K |
| 2026-06-25 | ¥603.00 | -0.17% | ¥603.00 | ¥613.00 | ¥602.00 | 11.60K |
| 2026-06-24 | ¥604.00 | -1.47% | ¥621.00 | ¥624.00 | ¥604.00 | 13.60K |
| 2026-06-23 | ¥613.00 | -0.97% | ¥619.00 | ¥628.00 | ¥613.00 | 6.40K |
| 2026-06-22 | ¥619.00 | -0.16% | ¥630.00 | ¥639.00 | ¥616.00 | 20.90K |
| 2026-06-19 | ¥620.00 | -1.27% | ¥631.00 | ¥631.00 | ¥616.00 | 9.90K |
| 2026-06-18 | ¥628.00 | -0.48% | ¥623.00 | ¥633.00 | ¥621.00 | 6.80K |
| 2026-06-17 | ¥631.00 | +2.94% | ¥613.00 | ¥634.00 | ¥613.00 | 11.30K |
| 2026-06-16 | ¥613.00 | -1.61% | ¥625.00 | ¥625.00 | ¥613.00 | 5.00K |
| 2026-06-15 | ¥623.00 | +1.96% | ¥620.00 | ¥623.00 | ¥617.00 | 6.80K |
| 2026-06-12 | ¥611.00 | +0.66% | ¥608.00 | ¥613.00 | ¥602.00 | 4.50K |
| 2026-06-11 | ¥607.00 | -2.88% | ¥623.00 | ¥623.00 | ¥603.00 | 21.90K |
| 2026-06-10 | ¥625.00 | +2.29% | ¥611.00 | ¥625.00 | ¥610.00 | 8.50K |
| 2026-06-09 | ¥611.00 | -2.08% | ¥625.00 | ¥627.00 | ¥611.00 | 30.70K |
| 2026-06-08 | ¥624.00 | -3.11% | ¥634.00 | ¥635.00 | ¥616.00 | 29.40K |
| 2026-06-05 | ¥644.00 | +1.90% | ¥630.00 | ¥650.00 | ¥630.00 | 12.60K |
| 2026-06-04 | ¥632.00 | -2.77% | ¥649.00 | ¥649.00 | ¥632.00 | 23.70K |
| 2026-06-03 | ¥650.00 | -2.11% | ¥661.00 | ¥661.00 | ¥641.00 | 34.90K |
| 2026-06-02 | ¥664.00 | +1.07% | ¥655.00 | ¥664.00 | ¥643.00 | 22.50K |
| 2026-06-01 | ¥657.00 | -2.52% | ¥672.00 | ¥674.00 | ¥657.00 | 17.50K |
| 2026-05-29 | ¥674.00 | -0.44% | ¥677.00 | ¥689.00 | ¥674.00 | 14.60K |
| 2026-05-28 | ¥677.00 | +1.20% | ¥672.00 | ¥684.00 | ¥670.00 | 23.20K |
| 2026-05-27 | ¥669.00 | -0.15% | ¥670.00 | ¥678.00 | ¥664.00 | 18.20K |
| 2026-05-26 | ¥670.00 | +0.75% | ¥666.00 | ¥679.00 | ¥661.00 | 23.70K |
| 2026-05-25 | ¥665.00 | -2.21% | ¥670.00 | ¥676.00 | ¥657.00 | 32.50K |
| 2026-05-22 | ¥680.00 | +1.80% | ¥671.00 | ¥683.00 | ¥670.00 | 19.80K |