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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	6,540	6,870	6,510	6,760	+220	+3.36%	865,300

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	6,810	6,830	6,300	6,540	-110	-1.65%	1,186,100
Apr 17, 2026	6,070	6,720	5,980	6,650	+1,280	+23.84%	3,263,700
Apr 10, 2026	5,300	5,740	5,270	5,370	+70	+1.32%	1,256,900
Apr 3, 2026	5,150	5,390	5,070	5,300	+60	+1.15%	648,000
Mar 27, 2026	5,200	5,280	5,080	5,240	-20	-0.38%	596,700
Mar 19, 2026	5,430	5,430	5,230	5,260	-130	-2.41%	518,400
Mar 13, 2026	5,160	5,650	5,160	5,390	+30	+0.56%	1,397,100
Mar 6, 2026	5,250	5,380	5,030	5,360	+40	+0.75%	1,021,800
Feb 27, 2026	5,230	5,320	5,080	5,320	+90	+1.72%	768,900
Feb 20, 2026	5,290	5,390	5,210	5,230	-50	-0.95%	723,300
Feb 13, 2026	5,220	5,460	5,120	5,280	+70	+1.34%	1,000,700
Feb 6, 2026	5,260	5,390	4,985	5,210	+30	+0.58%	1,332,800
Jan 30, 2026	5,060	5,220	4,925	5,180	+110	+2.17%	1,033,400
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