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 Sep 12, 2025

10,330 JPY

Yearly Low Jan 21, 2026

4,920 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	4,960	5,090	4,925	5,080	+50	+0.99%	280,700

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	5,030	5,060	4,940	5,030	0	0.00%	199,800
Jan 27, 2026	5,030	5,100	5,000	5,030	-20	-0.40%	187,000
Jan 26, 2026	5,060	5,090	5,020	5,050	-20	-0.39%	130,700
Jan 23, 2026	5,020	5,110	4,995	5,070	+40	+0.80%	155,200
Jan 22, 2026	5,020	5,130	4,985	5,030	+55	+1.11%	219,700
Jan 21, 2026	5,040	5,050	4,920	4,975	-125	-2.45%	412,100
Jan 20, 2026	5,040	5,170	5,030	5,100	+80	+1.59%	221,800
Jan 19, 2026	5,070	5,100	5,000	5,020	-60	-1.18%	176,900
Jan 16, 2026	5,100	5,140	5,010	5,080	-20	-0.39%	192,500
Jan 15, 2026	5,100	5,130	5,080	5,100	+20	+0.39%	137,100
Jan 14, 2026	5,000	5,200	4,995	5,080	+50	+0.99%	349,100
Jan 13, 2026	5,290	5,330	4,995	5,030	-260	-4.91%	809,000
Jan 9, 2026	5,260	5,350	5,240	5,290	+80	+1.54%	430,700
Jan 8, 2026	5,330	5,340	5,210	5,210	-170	-3.16%	548,600
Jan 7, 2026	5,400	5,410	5,320	5,380	-60	-1.10%	264,500
Jan 6, 2026	5,500	5,550	5,440	5,440	-60	-1.09%	265,300
Jan 5, 2026	5,500	5,520	5,460	5,500	-30	-0.54%	241,400
Dec 30, 2025	5,610	5,610	5,530	5,530	-90	-1.60%	142,600
Dec 29, 2025	5,680	5,680	5,580	5,620	-40	-0.71%	159,700
Dec 26, 2025	5,730	5,730	5,650	5,660	-70	-1.22%	154,300