Want to see JP:142A full AI Analyst Report?
JINJIB Co.,Ltd. (142A) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 874.00 | 876.00 | 865.00 | 865.00 | 865.00 | +0.00% | 3,300 | 0.18 |
| Oct 29, 2026 | 870.00 | 873.00 | 865.00 | 865.00 | 865.00 | -0.69% | 3,800 | 0.21 |
| Oct 28, 2026 | 873.00 | 886.00 | 868.00 | 871.00 | 871.00 | +0.11% | 4,000 | 0.22 |
| Oct 27, 2026 | 891.00 | 900.00 | 870.00 | 870.00 | 870.00 | -1.25% | 4,400 | 0.24 |
| Oct 26, 2026 | 872.00 | 887.00 | 863.00 | 881.00 | 881.00 | +0.11% | 6,100 | 0.34 |
| Oct 23, 2026 | 892.00 | 914.00 | 880.00 | 880.00 | 880.00 | -0.23% | 7,700 | 0.43 |
| Oct 22, 2026 | 936.00 | 936.00 | 859.00 | 882.00 | 882.00 | -6.17% | 29,900 | 1.70 |
| Oct 21, 2026 | 945.00 | 954.00 | 940.00 | 940.00 | 940.00 | -0.53% | 9,000 | 0.51 |
| Oct 20, 2026 | 974.00 | 975.00 | 945.00 | 945.00 | 945.00 | -1.46% | 8,900 | 0.51 |
| Oct 19, 2026 | 951.00 | 964.00 | 950.00 | 959.00 | 959.00 | +0.63% | 8,400 | 0.48 |
| Oct 16, 2026 | 949.00 | 972.00 | 947.00 | 953.00 | 953.00 | +0.63% | 4,500 | 0.26 |
| Oct 15, 2026 | 951.00 | 962.00 | 946.00 | 947.00 | 947.00 | -1.66% | 6,900 | 0.40 |
| Oct 14, 2026 | 962.00 | 970.00 | 945.00 | 963.00 | 963.00 | +0.10% | 9,100 | 0.52 |
| Oct 13, 2026 | 962.00 | 973.00 | 960.00 | 962.00 | 962.00 | -0.93% | 6,600 | 0.38 |
| Oct 12, 2026 | 971.00 | 984.00 | 959.00 | 971.00 | 971.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 970.00 | 984.00 | 959.00 | 971.00 | 971.00 | -0.31% | 12,000 | 0.69 |
| Oct 08, 2026 | 982.00 | 1,002.00 | 973.00 | 974.00 | 974.00 | -1.42% | 12,300 | 0.71 |
| Oct 07, 2026 | 995.00 | 1,013.00 | 988.00 | 988.00 | 988.00 | -0.90% | 14,900 | 0.87 |
| Oct 06, 2026 | 1,009.00 | 1,024.00 | 997.00 | 997.00 | 997.00 | -1.19% | 14,800 | 0.88 |
| Oct 05, 2026 | 1,070.00 | 1,070.00 | 973.00 | 1,009.00 | 1,009.00 | -5.70% | 37,100 | 2.27 |
| Oct 02, 2026 | 1,046.00 | 1,084.00 | 1,008.00 | 1,070.00 | 1,070.00 | +1.13% | 37,300 | 2.36 |
| Oct 01, 2026 | 1,120.00 | 1,120.00 | 1,013.00 | 1,058.00 | 1,058.00 | -4.08% | 62,300 | 4.17 |
| Sep 30, 2026 | 1,035.00 | 1,263.00 | 1,015.00 | 1,103.00 | 1,103.00 | +7.61% | 199,700 | 16.82 |
| Sep 29, 2026 | 998.00 | 1,050.00 | 964.00 | 1,025.00 | 1,025.00 | +4.27% | 33,600 | 2.94 |
| Sep 28, 2026 | 927.00 | 990.00 | 925.00 | 983.00 | 983.00 | +6.27% | 40,300 | 3.70 |
| Sep 25, 2026 | 922.00 | 928.00 | 910.00 | 925.00 | 925.00 | +0.22% | 8,100 | 0.75 |
| Sep 24, 2026 | 930.00 | 947.00 | 917.00 | 923.00 | 923.00 | +0.87% | 79,400 | 8.19 |
| Sep 23, 2026 | 876.00 | 920.00 | 870.00 | 915.00 | 915.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 876.00 | 920.00 | 870.00 | 915.00 | 915.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 876.00 | 920.00 | 870.00 | 915.00 | 915.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 876.00 | 920.00 | 870.00 | 915.00 | 915.00 | +4.57% | 21,200 | 2.18 |
| Sep 17, 2026 | 896.00 | 896.00 | 872.00 | 875.00 | 875.00 | +0.11% | 15,200 | 1.56 |
| Sep 16, 2026 | 831.00 | 907.00 | 831.00 | 874.00 | 874.00 | +5.43% | 24,600 | 2.46 |
| Sep 15, 2026 | 842.00 | 842.00 | 829.00 | 829.00 | 829.00 | -0.24% | 3,500 | 0.34 |
| Sep 14, 2026 | 830.00 | 838.00 | 827.00 | 831.00 | 831.00 | +0.24% | 3,800 | 0.36 |
| Sep 11, 2026 | 831.00 | 831.00 | 829.00 | 829.00 | 829.00 | -2.01% | 2,900 | 0.27 |
| Sep 10, 2026 | 825.00 | 846.00 | 825.00 | 846.00 | 846.00 | +2.55% | 1,800 | 0.16 |
| Sep 09, 2026 | 825.00 | 838.00 | 820.00 | 825.00 | 825.00 | +0.00% | 5,800 | 0.50 |
| Sep 08, 2026 | 829.00 | 829.00 | 825.00 | 825.00 | 825.00 | -0.48% | 2,700 | 0.23 |
| Sep 07, 2026 | 832.00 | 837.00 | 828.00 | 829.00 | 829.00 | +0.12% | 4,000 | 0.35 |
| Sep 04, 2026 | 848.00 | 848.00 | 828.00 | 828.00 | 828.00 | -2.36% | 4,900 | 0.42 |
| Sep 03, 2026 | 834.00 | 848.00 | 816.00 | 848.00 | 848.00 | +1.19% | 16,000 | 1.35 |
| Sep 02, 2026 | 847.00 | 848.00 | 838.00 | 838.00 | 838.00 | -1.06% | 10,100 | 0.83 |
| Sep 01, 2026 | 854.00 | 856.00 | 847.00 | 847.00 | 847.00 | -0.24% | 9,600 | 0.78 |
| Aug 31, 2026 | 853.00 | 855.00 | 844.00 | 849.00 | 849.00 | -0.70% | 7,000 | 0.56 |
| Aug 28, 2026 | 847.00 | 858.00 | 830.00 | 855.00 | 855.00 | +1.42% | 14,400 | 1.16 |
| Aug 27, 2026 | 841.00 | 843.00 | 801.00 | 843.00 | 843.00 | +0.24% | 27,000 | 2.23 |
| Aug 26, 2026 | 852.00 | 853.00 | 841.00 | 841.00 | 841.00 | -1.87% | 11,900 | 0.98 |
| Aug 25, 2026 | 854.00 | 857.00 | 836.00 | 857.00 | 857.00 | +0.35% | 7,300 | 0.60 |
| Aug 24, 2026 | 870.00 | 885.00 | 840.00 | 854.00 | 854.00 | -0.81% | 13,700 | 1.12 |