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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	5,060	5,100	4,925	5,080	+10	+0.20%	1,078,900

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 23, 2026	5,070	5,170	4,920	5,070	-10	-0.20%	1,185,700
Jan 16, 2026	5,290	5,330	4,995	5,080	-210	-3.97%	1,487,700
Jan 9, 2026	5,500	5,550	5,210	5,290	-240	-4.34%	1,750,500
Dec 30, 2025	5,680	5,680	5,530	5,530	-130	-2.30%	302,300
Dec 26, 2025	5,560	5,890	5,490	5,660	+100	+1.80%	1,153,500
Dec 19, 2025	5,440	5,620	5,400	5,560	+110	+2.02%	793,300
Dec 12, 2025	5,940	6,130	5,390	5,450	-450	-7.63%	1,709,700
Dec 5, 2025	6,110	6,130	5,790	5,900	-230	-3.75%	975,900
Nov 28, 2025	6,230	6,360	5,910	6,130	-70	-1.13%	846,200
Nov 21, 2025	6,270	6,410	6,010	6,200	-260	-4.02%	1,140,700
Nov 14, 2025	6,910	6,920	6,460	6,460	-410	-5.97%	1,122,400
Nov 7, 2025	7,640	7,680	6,790	6,870	-910	-11.70%	1,205,600
Oct 31, 2025	7,930	8,150	7,600	7,780	-230	-2.87%	780,500
Oct 24, 2025	7,600	8,350	7,570	8,010	+430	+5.67%	1,167,600
Oct 17, 2025	8,030	8,060	7,440	7,580	-900	-10.61%	1,646,000
Oct 10, 2025	8,700	8,730	8,320	8,480	+60	+0.71%	1,089,600
Oct 3, 2025	9,380	9,390	8,320	8,420	-860	-9.27%	768,200
Sep 26, 2025	9,660	9,720	9,230	9,280	-350	-3.63%	560,900
Sep 19, 2025	10,210	10,210	9,570	9,630	-560	-5.50%	779,800
Sep 12, 2025	8,990	10,330	8,930	10,190	+1,350	+15.27%	1,648,200