kabutan

JINS HOLDINGS Inc.(3046) Historical

3046
TSE Prime
JINS HOLDINGS Inc.
5,910
JPY
+20
(+0.34%)
Dec 5, 1:27 pm JST
38.15
USD
Dec 4, 11:27 pm EST
Result
PTS
outside of trading hours
5,925
Dec 5, 1:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 12, 2025
10,330 JPY
52 Week Low Dec 3, 2025
5,790 JPY
Yearly High Sep 12, 2025
10,330 JPY
Yearly Low Dec 3, 2025
5,790 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 5,870 6,010 5,830 5,910 +20 +0.34% 116,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 5,800 5,910 5,790 5,890 +60 +1.03% 160,500
Dec 3, 2025 5,900 5,910 5,790 5,830 -90 -1.52% 248,000
Dec 2, 2025 6,050 6,050 5,920 5,920 -80 -1.33% 135,000
Dec 1, 2025 6,110 6,130 5,940 6,000 -130 -2.12% 242,200
Nov 28, 2025 6,300 6,330 6,100 6,130 -130 -2.08% 165,500
Nov 27, 2025 6,120 6,360 6,090 6,260 +180 +2.96% 227,000
Nov 26, 2025 5,940 6,090 5,910 6,080 +100 +1.67% 201,100
Nov 25, 2025 6,230 6,230 5,970 5,980 -220 -3.55% 252,600
Nov 21, 2025 6,040 6,260 6,040 6,200 +110 +1.81% 179,100
Nov 20, 2025 6,050 6,100 6,010 6,090 -10 -0.16% 176,900
Nov 19, 2025 6,160 6,230 6,070 6,100 -110 -1.77% 170,500
Nov 18, 2025 6,200 6,410 6,160 6,210 -10 -0.16% 227,700
Nov 17, 2025 6,270 6,270 6,030 6,220 -240 -3.72% 386,500
Nov 14, 2025 6,530 6,630 6,460 6,460 -110 -1.67% 200,300
Nov 13, 2025 6,690 6,690 6,540 6,570 -80 -1.20% 160,100
Nov 12, 2025 6,630 6,730 6,600 6,650 +40 +0.61% 195,100
Nov 11, 2025 6,760 6,760 6,560 6,610 -110 -1.64% 193,000
Nov 10, 2025 6,910 6,920 6,630 6,720 -150 -2.18% 373,900
Nov 7, 2025 7,290 7,320 6,790 6,870 -540 -7.29% 489,000
Nov 6, 2025 7,640 7,660 7,400 7,410 -180 -2.37% 166,100