kabutan

JINUSHI Co.,Ltd.(3252) Historical

3252
TSE Prime
JINUSHI Co.,Ltd.
2,916
JPY
-14
(-0.48%)
Dec 5, 2:23 pm JST
18.83
USD
Dec 5, 12:23 am EST
Result
PTS
outside of trading hours
2,915.3
Dec 5, 2:08 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,020 3,020 2,840 2,916 -94 -3.12% 592,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,953 3,040 2,930 3,010 +82 +2.80% 478,900
Nov 21, 2025 2,918 2,989 2,828 2,928 +4 +0.14% 682,800
Nov 14, 2025 2,890 2,960 2,867 2,924 -9 -0.31% 424,000
Nov 7, 2025 2,905 2,948 2,813 2,933 +33 +1.14% 909,400
Oct 31, 2025 3,020 3,030 2,845 2,900 -92 -3.07% 689,100
Oct 24, 2025 2,937 3,000 2,924 2,992 +75 +2.57% 428,600
Oct 17, 2025 2,898 2,960 2,890 2,917 -28 -0.95% 415,300
Oct 10, 2025 3,075 3,120 2,933 2,945 -46 -1.54% 489,800
Oct 3, 2025 3,105 3,125 2,915 2,991 -49 -1.61% 588,100
Sep 26, 2025 3,045 3,070 2,976 3,040 +15 +0.50% 284,900
Sep 19, 2025 3,070 3,110 2,995 3,025 -40 -1.31% 366,500
Sep 12, 2025 3,145 3,150 3,000 3,065 +30 +0.99% 523,700
Sep 5, 2025 3,065 3,115 2,960 3,035 -55 -1.78% 640,300
Aug 29, 2025 3,005 3,120 2,928 3,090 +106 +3.55% 736,900
Aug 22, 2025 2,789 3,085 2,778 2,984 +194 +6.95% 1,570,600
Aug 15, 2025 2,435 2,827 2,422 2,790 +363 +14.96% 1,259,300
Aug 8, 2025 2,381 2,456 2,373 2,427 +12 +0.50% 347,600
Aug 1, 2025 2,319 2,425 2,283 2,415 +108 +4.68% 722,900
Jul 25, 2025 2,267 2,310 2,237 2,307 +62 +2.76% 439,800
Jul 18, 2025 2,281 2,314 2,245 2,245 -36 -1.58% 428,600