JENOBA CO. LTD.(JP:5570)
Â¥540.00+1.00 (+0.19%)
JP:5570
JENOBA CO. LTD. historical prices
Â¥540.00
At close:+1.00 (+0.19%)
Want to see JP:5570 full AI Analyst Report?
JENOBA CO. LTD. (5570) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 545.00 | 550.00 | 530.00 | 540.00 | 540.00 | +0.19% | 9,700 | 0.76 |
| Nov 10, 2026 | 525.00 | 555.00 | 524.00 | 539.00 | 539.00 | +3.45% | 27,200 | 2.17 |
| Nov 09, 2026 | 515.00 | 526.00 | 515.00 | 524.00 | 524.00 | +0.58% | 17,300 | 1.39 |
| Nov 06, 2026 | 548.00 | 548.00 | 500.00 | 521.00 | 521.00 | -5.96% | 36,000 | 3.02 |
| Nov 05, 2026 | 554.00 | 563.00 | 553.00 | 554.00 | 554.00 | 0.00% | 7,900 | 0.65 |
| Nov 04, 2026 | 558.00 | 558.00 | 553.00 | 554.00 | 554.00 | -0.18% | 4,300 | 0.34 |
| Nov 03, 2026 | 555.00 | 566.00 | 554.00 | 555.00 | 555.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 555.00 | 566.00 | 554.00 | 555.00 | 555.00 | -0.72% | 15,200 | 1.20 |
| Oct 30, 2026 | 568.00 | 568.00 | 555.00 | 559.00 | 559.00 | -1.41% | 18,300 | 1.47 |
| Oct 29, 2026 | 565.00 | 567.00 | 562.00 | 567.00 | 567.00 | +0.89% | 2,900 | 0.23 |
| Oct 28, 2026 | 575.00 | 575.00 | 562.00 | 562.00 | 562.00 | -1.23% | 12,700 | 1.02 |
| Oct 27, 2026 | 576.00 | 580.00 | 569.00 | 569.00 | 569.00 | -1.22% | 13,900 | 1.13 |
| Oct 26, 2026 | 573.00 | 579.00 | 573.00 | 576.00 | 576.00 | +0.17% | 8,400 | 0.68 |
| Oct 23, 2026 | 580.00 | 580.00 | 574.00 | 575.00 | 575.00 | -1.71% | 14,200 | 1.17 |
| Oct 22, 2026 | 587.00 | 588.00 | 576.00 | 585.00 | 585.00 | -0.51% | 20,100 | 1.69 |
| Oct 21, 2026 | 592.00 | 593.00 | 588.00 | 588.00 | 588.00 | -0.68% | 7,300 | 0.62 |
| Oct 20, 2026 | 595.00 | 596.00 | 585.00 | 592.00 | 592.00 | -0.50% | 26,800 | 2.33 |
| Oct 19, 2026 | 595.00 | 598.00 | 595.00 | 595.00 | 595.00 | 0.00% | 3,000 | 0.26 |
| Oct 16, 2026 | 599.00 | 599.00 | 593.00 | 595.00 | 595.00 | +0.34% | 7,800 | 0.68 |
| Oct 15, 2026 | 603.00 | 603.00 | 593.00 | 593.00 | 593.00 | -1.00% | 12,600 | 1.12 |
| Oct 14, 2026 | 604.00 | 604.00 | 599.00 | 599.00 | 599.00 | -0.33% | 2,700 | 0.24 |
| Oct 13, 2026 | 600.00 | 605.00 | 599.00 | 601.00 | 601.00 | 0.00% | 11,500 | 1.01 |
| Oct 12, 2026 | 601.00 | 604.00 | 600.00 | 601.00 | 601.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 600.00 | 604.00 | 600.00 | 601.00 | 601.00 | +0.17% | 7,700 | 0.67 |
| Oct 08, 2026 | 600.00 | 600.00 | 596.00 | 600.00 | 600.00 | +0.17% | 15,100 | 1.33 |
| Oct 07, 2026 | 601.00 | 604.00 | 599.00 | 599.00 | 599.00 | -0.50% | 12,600 | 1.12 |
| Oct 06, 2026 | 602.00 | 604.00 | 601.00 | 602.00 | 602.00 | -0.33% | 6,100 | 0.55 |
| Oct 05, 2026 | 604.00 | 606.00 | 600.00 | 604.00 | 604.00 | 0.00% | 9,600 | 0.87 |
| Oct 02, 2026 | 606.00 | 608.00 | 601.00 | 604.00 | 604.00 | -0.49% | 14,000 | 1.29 |
| Oct 01, 2026 | 609.00 | 610.00 | 606.00 | 607.00 | 607.00 | 0.00% | 4,800 | 0.44 |
| Sep 30, 2026 | 615.00 | 620.00 | 606.00 | 607.00 | 607.00 | -0.98% | 15,800 | 1.46 |
| Sep 29, 2026 | 614.00 | 618.00 | 608.00 | 613.00 | 613.00 | +0.16% | 10,300 | 0.95 |
| Sep 28, 2026 | 620.00 | 620.00 | 615.00 | 619.00 | 612.00 | +0.49% | 5,000 | 0.46 |
| Sep 25, 2026 | 615.00 | 619.00 | 615.00 | 616.00 | 609.03 | +0.33% | 7,500 | 0.69 |
| Sep 24, 2026 | 620.00 | 629.00 | 613.00 | 614.00 | 607.06 | -0.81% | 27,300 | 2.59 |
| Sep 23, 2026 | 619.00 | 625.00 | 619.00 | 619.00 | 612.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 619.00 | 625.00 | 619.00 | 619.00 | 612.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 619.00 | 625.00 | 619.00 | 619.00 | 612.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 624.00 | 625.00 | 619.00 | 619.00 | 612.00 | +0.16% | 6,500 | 0.59 |
| Sep 17, 2026 | 625.00 | 625.00 | 618.00 | 618.00 | 611.01 | -0.16% | 7,500 | 0.67 |
| Sep 16, 2026 | 622.00 | 625.00 | 619.00 | 619.00 | 612.00 | -0.64% | 6,900 | 0.61 |
| Sep 15, 2026 | 627.00 | 629.00 | 623.00 | 623.00 | 615.95 | -0.32% | 4,100 | 0.36 |
| Sep 14, 2026 | 622.00 | 636.00 | 621.00 | 625.00 | 617.93 | +0.48% | 7,200 | 0.63 |
| Sep 11, 2026 | 642.00 | 643.00 | 622.00 | 622.00 | 614.97 | -2.05% | 16,400 | 1.46 |
| Sep 10, 2026 | 630.00 | 644.00 | 630.00 | 635.00 | 627.82 | +0.63% | 7,200 | 0.64 |
| Sep 09, 2026 | 646.00 | 646.00 | 631.00 | 631.00 | 623.86 | -1.41% | 11,900 | 1.07 |
| Sep 08, 2026 | 644.00 | 657.00 | 640.00 | 640.00 | 632.76 | -1.54% | 10,800 | 0.96 |
| Sep 07, 2026 | 656.00 | 658.00 | 643.00 | 650.00 | 642.65 | +0.62% | 15,300 | 1.37 |
| Sep 04, 2026 | 691.00 | 691.00 | 645.00 | 646.00 | 638.69 | -4.15% | 37,700 | 3.40 |
| Sep 03, 2026 | 636.00 | 697.00 | 628.00 | 674.00 | 666.38 | +6.14% | 76,000 | 7.35 |
