kabutan

JINUSHI Co.,Ltd.(3252) Historical

3252
TSE Prime
JINUSHI Co.,Ltd.
2,922
JPY
-8
(-0.27%)
Dec 5, 1:32 pm JST
18.85
USD
Dec 4, 11:32 pm EST
Result
PTS
outside of trading hours
2,921.1
Dec 5, 1:29 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 8, 2025
3,150 JPY
52 Week Low Apr 7, 2025
1,750 JPY
Yearly High Sep 8, 2025
3,150 JPY
Yearly Low Apr 7, 2025
1,750 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,945 2,947 2,898 2,922 -8 -0.27% 81,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 2,931 2,944 2,905 2,930 +24 +0.83% 85,800
Dec 3, 2025 2,890 2,924 2,840 2,906 +11 +0.38% 167,300
Dec 2, 2025 2,950 2,964 2,891 2,895 -62 -2.10% 161,200
Dec 1, 2025 3,020 3,020 2,949 2,957 -53 -1.76% 92,600
Nov 28, 2025 2,944 3,040 2,942 3,010 +66 +2.24% 131,100
Nov 27, 2025 2,976 2,983 2,930 2,944 -36 -1.21% 122,300
Nov 26, 2025 3,000 3,015 2,973 2,980 -10 -0.33% 132,800
Nov 25, 2025 2,953 2,999 2,939 2,990 +62 +2.12% 92,700
Nov 21, 2025 2,913 2,942 2,907 2,928 -9 -0.31% 89,900
Nov 20, 2025 2,905 2,989 2,896 2,937 +65 +2.26% 197,200
Nov 19, 2025 2,864 2,889 2,847 2,872 +16 +0.56% 120,800
Nov 18, 2025 2,896 2,896 2,828 2,856 -40 -1.38% 144,200
Nov 17, 2025 2,918 2,918 2,860 2,896 -28 -0.96% 130,700
Nov 14, 2025 2,919 2,942 2,913 2,924 -24 -0.81% 58,500
Nov 13, 2025 2,948 2,960 2,934 2,948 +12 +0.41% 47,000
Nov 12, 2025 2,927 2,955 2,926 2,936 +20 +0.69% 61,400
Nov 11, 2025 2,917 2,925 2,867 2,916 -11 -0.38% 124,200
Nov 10, 2025 2,890 2,941 2,869 2,927 -6 -0.20% 132,900
Nov 7, 2025 2,836 2,948 2,828 2,933 +47 +1.63% 341,700
Nov 6, 2025 2,909 2,919 2,882 2,886 -3 -0.10% 232,000