kabutan

JINUSHI Co.,Ltd.(3252) Historical

3252
TSE Prime
JINUSHI Co.,Ltd.
3,335
JPY
-45
(-1.33%)
Apr 30, 11:30 am JST
20.82
USD
Apr 29, 10:30 pm EDT
Result
PTS
outside of trading hours
3,334.5
Apr 30, 11:27 am JST
Summary Chart Historical News Financial Result
52 Week High Feb 13, 2026
3,680 JPY
52 Week Low May 22, 2025
2,041 JPY
Yearly High Feb 13, 2026
3,680 JPY
Yearly Low Jan 5, 2026
2,963 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 3,320 3,380 3,295 3,335 +25 +0.76% 146,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 3,500 3,555 3,300 3,310 -140 -4.06% 487,100
Apr 17, 2026 3,480 3,575 3,425 3,450 -5 -0.14% 412,800
Apr 10, 2026 3,485 3,565 3,420 3,455 0 0.00% 478,700
Apr 3, 2026 3,150 3,500 3,125 3,455 +180 +5.50% 582,200
Mar 27, 2026 3,205 3,290 3,120 3,275 -35 -1.06% 756,200
Mar 19, 2026 3,275 3,385 3,250 3,310 -5 -0.15% 389,800
Mar 13, 2026 3,070 3,360 3,035 3,315 +75 +2.31% 809,900
Mar 6, 2026 3,330 3,385 3,075 3,240 -175 -5.12% 886,400
Feb 27, 2026 3,345 3,450 3,295 3,415 +50 +1.49% 403,600
Feb 20, 2026 3,400 3,415 3,210 3,365 -70 -2.04% 799,200
Feb 13, 2026 3,455 3,680 3,360 3,435 +25 +0.73% 795,000
Feb 6, 2026 3,175 3,420 3,120 3,410 +245 +7.74% 481,600
Jan 30, 2026 3,130 3,185 3,025 3,165 -30 -0.94% 434,400
Jan 23, 2026 3,290 3,310 3,150 3,195 -95 -2.89% 379,100
Jan 16, 2026 3,320 3,355 3,210 3,290 +35 +1.08% 366,400
Jan 9, 2026 3,040 3,325 2,963 3,255 +210 +6.90% 714,300
Dec 30, 2025 3,045 3,085 3,025 3,045 -40 -1.30% 163,800
Dec 26, 2025 3,005 3,125 3,000 3,085 +92 +3.07% 496,600
Dec 19, 2025 2,951 3,050 2,941 2,993 +42 +1.42% 483,900
Dec 12, 2025 2,901 2,976 2,855 2,951 +39 +1.34% 522,800