kabutan

JINS HOLDINGS Inc.(3046) Historical

3046
TSE Prime
JINS HOLDINGS Inc.
5,910
JPY
+20
(+0.34%)
Dec 5, 2:13 pm JST
38.16
USD
Dec 5, 12:13 am EST
Result
PTS
outside of trading hours
5,901
Dec 5, 2:16 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 6,110 6,130 5,790 5,910 -220 -3.59% 912,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 7,900 8,870 7,890 8,840 +870 +10.92% 1,436,900
Aug 29, 2025 8,130 8,290 7,810 7,970 -230 -2.80% 2,057,900
Aug 22, 2025 8,120 8,500 8,110 8,200 +110 +1.36% 1,317,900
Aug 15, 2025 8,080 8,280 8,010 8,090 0 0.00% 1,010,400
Aug 8, 2025 7,920 8,200 7,720 8,090 +130 +1.63% 1,598,600
Aug 1, 2025 7,650 8,090 7,620 7,960 +160 +2.05% 1,140,700
Jul 25, 2025 7,900 8,250 7,640 7,800 -80 -1.02% 1,596,200
Jul 18, 2025 8,260 8,270 7,610 7,880 -980 -11.06% 2,739,900