Want to see JP:3046 full AI Analyst Report?
JINS HOLDINGS (3046) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6,000.00 | 6,100.00 | 6,000.00 | 6,050.00 | 6,050.00 | +1.85% | 142,600 | 0.57 |
| Oct 29, 2026 | 5,930.00 | 5,970.00 | 5,840.00 | 5,940.00 | 5,940.00 | +0.17% | 157,100 | 0.63 |
| Oct 28, 2026 | 5,910.00 | 5,980.00 | 5,840.00 | 5,930.00 | 5,930.00 | -0.50% | 142,300 | 0.56 |
| Oct 27, 2026 | 6,020.00 | 6,090.00 | 5,930.00 | 5,960.00 | 5,960.00 | -1.00% | 170,400 | 0.66 |
| Oct 26, 2026 | 5,870.00 | 6,050.00 | 5,820.00 | 6,020.00 | 6,020.00 | +0.84% | 134,900 | 0.52 |
| Oct 23, 2026 | 6,210.00 | 6,300.00 | 5,970.00 | 5,970.00 | 5,970.00 | -3.24% | 224,700 | 0.85 |
| Oct 22, 2026 | 6,100.00 | 6,170.00 | 5,990.00 | 6,170.00 | 6,170.00 | +0.82% | 197,200 | 0.74 |
| Oct 21, 2026 | 6,240.00 | 6,240.00 | 6,120.00 | 6,120.00 | 6,120.00 | -2.24% | 221,000 | 0.82 |
| Oct 20, 2026 | 6,040.00 | 6,260.00 | 5,960.00 | 6,260.00 | 6,260.00 | +4.33% | 335,000 | 1.25 |
| Oct 19, 2026 | 6,110.00 | 6,170.00 | 5,940.00 | 6,000.00 | 6,000.00 | -0.33% | 321,400 | 1.20 |
| Oct 16, 2026 | 5,860.00 | 6,070.00 | 5,840.00 | 6,020.00 | 6,020.00 | +5.06% | 383,800 | 1.43 |
| Oct 15, 2026 | 5,750.00 | 5,770.00 | 5,680.00 | 5,730.00 | 5,730.00 | +0.17% | 183,900 | 0.69 |
| Oct 14, 2026 | 5,590.00 | 5,760.00 | 5,500.00 | 5,720.00 | 5,720.00 | +2.51% | 254,200 | 0.95 |
| Oct 13, 2026 | 5,300.00 | 5,780.00 | 5,290.00 | 5,580.00 | 5,580.00 | -1.76% | 722,900 | 2.74 |
| Oct 12, 2026 | 5,680.00 | 5,750.00 | 5,550.00 | 5,680.00 | 5,680.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 5,570.00 | 5,750.00 | 5,550.00 | 5,680.00 | 5,680.00 | +1.61% | 269,500 | 0.93 |
| Oct 08, 2026 | 5,690.00 | 5,700.00 | 5,570.00 | 5,590.00 | 5,590.00 | -1.41% | 182,900 | 0.61 |
| Oct 07, 2026 | 5,650.00 | 5,740.00 | 5,630.00 | 5,670.00 | 5,670.00 | -1.39% | 194,100 | 0.65 |
| Oct 06, 2026 | 5,600.00 | 5,800.00 | 5,580.00 | 5,750.00 | 5,750.00 | +2.68% | 173,800 | 0.58 |
| Oct 05, 2026 | 5,560.00 | 5,630.00 | 5,530.00 | 5,600.00 | 5,600.00 | +0.90% | 213,100 | 0.71 |
| Oct 02, 2026 | 5,640.00 | 5,700.00 | 5,520.00 | 5,550.00 | 5,550.00 | -2.12% | 271,900 | 0.90 |
| Oct 01, 2026 | 5,670.00 | 5,750.00 | 5,670.00 | 5,670.00 | 5,670.00 | -1.22% | 342,300 | 1.12 |
| Sep 30, 2026 | 5,700.00 | 5,790.00 | 5,670.00 | 5,740.00 | 5,740.00 | +0.17% | 161,800 | 0.53 |
| Sep 29, 2026 | 5,790.00 | 5,810.00 | 5,690.00 | 5,730.00 | 5,730.00 | -1.04% | 132,400 | 0.43 |
| Sep 28, 2026 | 5,740.00 | 5,810.00 | 5,710.00 | 5,790.00 | 5,790.00 | -0.34% | 176,900 | 0.58 |
| Sep 25, 2026 | 5,840.00 | 5,930.00 | 5,760.00 | 5,810.00 | 5,810.00 | -1.53% | 294,600 | 0.97 |
| Sep 24, 2026 | 5,900.00 | 5,940.00 | 5,840.00 | 5,900.00 | 5,900.00 | -0.17% | 168,700 | 0.55 |
| Sep 23, 2026 | 5,900.00 | 5,950.00 | 5,860.00 | 5,910.00 | 5,910.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 5,900.00 | 5,950.00 | 5,860.00 | 5,910.00 | 5,910.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 5,900.00 | 5,950.00 | 5,860.00 | 5,910.00 | 5,910.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 5,900.00 | 5,950.00 | 5,860.00 | 5,910.00 | 5,910.00 | +0.51% | 154,800 | 0.49 |
| Sep 17, 2026 | 5,870.00 | 5,940.00 | 5,850.00 | 5,880.00 | 5,880.00 | +0.17% | 127,400 | 0.40 |
| Sep 16, 2026 | 5,920.00 | 5,940.00 | 5,780.00 | 5,870.00 | 5,870.00 | -0.84% | 149,100 | 0.47 |
| Sep 15, 2026 | 5,960.00 | 6,010.00 | 5,840.00 | 5,920.00 | 5,920.00 | +2.78% | 326,800 | 1.03 |
| Sep 14, 2026 | 5,630.00 | 5,790.00 | 5,620.00 | 5,760.00 | 5,760.00 | +2.31% | 178,500 | 0.56 |
| Sep 11, 2026 | 5,610.00 | 5,670.00 | 5,580.00 | 5,630.00 | 5,630.00 | -1.40% | 140,200 | 0.44 |
| Sep 10, 2026 | 5,580.00 | 5,740.00 | 5,550.00 | 5,710.00 | 5,710.00 | +1.78% | 160,200 | 0.50 |
| Sep 09, 2026 | 5,680.00 | 5,710.00 | 5,590.00 | 5,610.00 | 5,610.00 | -1.23% | 156,700 | 0.49 |
| Sep 08, 2026 | 5,720.00 | 5,830.00 | 5,650.00 | 5,680.00 | 5,680.00 | +0.00% | 250,700 | 0.79 |
| Sep 07, 2026 | 5,630.00 | 5,730.00 | 5,580.00 | 5,680.00 | 5,680.00 | -0.35% | 305,800 | 0.95 |
| Sep 04, 2026 | 5,610.00 | 5,770.00 | 5,600.00 | 5,700.00 | 5,700.00 | +0.88% | 172,900 | 0.53 |
| Sep 03, 2026 | 5,400.00 | 5,700.00 | 5,360.00 | 5,650.00 | 5,650.00 | +2.91% | 391,800 | 1.19 |
| Sep 02, 2026 | 5,700.00 | 5,710.00 | 5,490.00 | 5,490.00 | 5,490.00 | -5.18% | 415,000 | 1.28 |
| Sep 01, 2026 | 5,870.00 | 5,900.00 | 5,760.00 | 5,790.00 | 5,790.00 | -3.34% | 358,200 | 1.11 |
| Aug 31, 2026 | 5,980.00 | 6,070.00 | 5,870.00 | 5,990.00 | 5,990.00 | -0.50% | 288,200 | 0.90 |
| Aug 28, 2026 | 6,100.00 | 6,160.00 | 5,950.00 | 6,020.00 | 6,020.00 | -1.99% | 634,600 | 2.03 |
| Aug 27, 2026 | 6,210.00 | 6,280.00 | 6,190.00 | 6,210.00 | 6,142.00 | +0.49% | 770,500 | 2.52 |
| Aug 26, 2026 | 6,380.00 | 6,380.00 | 6,170.00 | 6,180.00 | 6,112.33 | -2.68% | 396,500 | 1.30 |
| Aug 25, 2026 | 6,380.00 | 6,400.00 | 6,300.00 | 6,350.00 | 6,280.47 | -0.78% | 181,900 | 0.60 |
| Aug 24, 2026 | 6,420.00 | 6,440.00 | 6,370.00 | 6,400.00 | 6,329.92 | +0.31% | 155,700 | 0.51 |