JINS HOLDINGS Inc.(3046) Historical

52 Week High Sep 12, 2025

10,330 JPY

52 Week Low Jan 21, 2026

4,920 JPY

Yearly High Apr 27, 2026

6,870 JPY

Yearly Low Jan 21, 2026

4,920 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	6,780	6,830	6,710	6,790	+10	+0.15%	391,800

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 27, 2026	6,540	6,870	6,510	6,780	+240	+3.67%	376,300
Apr 24, 2026	6,450	6,610	6,360	6,540	+20	+0.31%	277,900
Apr 23, 2026	6,590	6,650	6,420	6,520	+90	+1.40%	252,600
Apr 22, 2026	6,380	6,530	6,300	6,430	+50	+0.78%	237,200
Apr 21, 2026	6,520	6,570	6,340	6,380	-140	-2.15%	185,900
Apr 20, 2026	6,810	6,830	6,520	6,520	-130	-1.95%	232,500
Apr 17, 2026	6,630	6,700	6,600	6,650	+20	+0.30%	289,100
Apr 16, 2026	6,410	6,720	6,410	6,630	+320	+5.07%	485,600
Apr 15, 2026	6,200	6,470	6,190	6,310	+210	+3.44%	375,000
Apr 14, 2026	6,300	6,320	5,980	6,100	-270	-4.24%	653,600
Apr 13, 2026	6,070	6,370	6,070	6,370	+1,000	+18.62%	1,460,400
Apr 10, 2026	5,360	5,420	5,290	5,370	-30	-0.56%	237,800
Apr 9, 2026	5,680	5,700	5,400	5,400	-250	-4.42%	259,400
Apr 8, 2026	5,670	5,740	5,620	5,650	+40	+0.71%	254,700
Apr 7, 2026	5,440	5,680	5,410	5,610	+230	+4.28%	355,700
Apr 6, 2026	5,300	5,440	5,270	5,380	+80	+1.51%	149,300
Apr 3, 2026	5,300	5,370	5,260	5,300	+20	+0.38%	79,700
Apr 2, 2026	5,270	5,390	5,240	5,280	+30	+0.57%	204,000
Apr 1, 2026	5,160	5,250	5,150	5,250	+140	+2.74%	92,200
Mar 31, 2026	5,190	5,200	5,080	5,110	-80	-1.54%	125,900