JPX · 3046 · stock
JINS HOLDINGS Inc. (3046) stock price history
Every JPX trading session of JINS HOLDINGS Inc. from Sep 5, 2008 to Sep 28, 2026: 4,432 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
3046 adjusted close, 2008 to 2026
- ¥9,988
- All time high, 2025
- ¥9,258
- 52 week high, ¥4,822 low
- 4,432
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
3046 key facts
- JINS HOLDINGS Inc. (3046) closed at ¥5,790 on Sep 28, 2026 on JPX.
- 3046's all time high close is ¥9,988, set on Sep 12, 2025; its all time low close is ¥34.85 on Dec 22, 2008.
- 3046's 52 week range is ¥4,822 to ¥9,258.
- 3046 returned -36.3% over the year to Sep 28, 2026 and -24.8% over five years.
- Over ten years 3046 returned +31%, +2.7% a year compounded.
- 3046's deepest drawdown was -66.4% from Oct 13, 2020 to Apr 28, 2023.
- DataCedar holds 4,432 daily sessions of 3046 history from Sep 5, 2008 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
3046 price chart, 2008 to 2026
3046 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.8% |
| 3 months | -27.9% |
| 6 months | +11.7% |
| Year to date | +6.8% |
| 1 year | -36.3% |
| 3 years | +94.9% |
| 5 years | -24.8% |
| 10 years | +30.9% |
| Since Sep 5, 2008 | +7,627% |
| Compound annual growth, 18.1 years | +27.2% |
3046 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥9,988 on Sep 12, 2025
- All time low close
- ¥34.85 on Dec 22, 2008
- 52 week high
- ¥9,258 on Jun 10, 2026
- 52 week low
- ¥4,822 on Jan 21, 2026
- Deepest drawdown
- -66.4% from Oct 13, 2020 to Apr 28, 2023, recovered Apr 14, 2025
- Best single session
- +31.1% on Jun 4, 2009
- Worst single session
- -31.3% on Mar 15, 2011
- Volatility, 1 year annualised
- 48.9%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2008
- 77.3×
- Best calendar year
- 2009, +748%
- Worst calendar year
- 2022, -34%
3046 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Sep 5, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥5,391 | ¥9,258 | ¥4,822 | ¥5,790 | +6.8% | 49.9M | 178 |
| 2025 | ¥6,279 | ¥10,125 | ¥5,283 | ¥5,420 | -12.9% | 53.7M | 243 |
| 2024 | ¥4,348 | ¥6,520 | ¥3,090 | ¥6,221 | +38.8% | 43.8M | 245 |
| 2023 | ¥4,352 | ¥4,617 | ¥2,754 | ¥4,481 | +3.1% | 54.4M | 246 |
| 2022 | ¥6,509 | ¥6,989 | ¥3,282 | ¥4,348 | -34.1% | 25.6M | 244 |
| 2021 | ¥6,386 | ¥8,316 | ¥5,870 | ¥6,594 | +4.3% | 15.4M | 245 |
| 2020 | ¥6,736 | ¥8,279 | ¥4,609 | ¥6,321 | -7.8% | 19M | 242 |
| 2019 | ¥5,306 | ¥6,997 | ¥4,643 | ¥6,857 | +28.1% | 16.2M | 241 |
| 2018 | ¥5,428 | ¥6,559 | ¥4,323 | ¥5,353 | -1.4% | 25.7M | 261 |
| 2017 | ¥4,988 | ¥6,479 | ¥4,853 | ¥5,428 | +10.8% | 18.1M | 253 |
| 2016 | ¥4,049 | ¥5,097 | ¥3,118 | ¥4,897 | +21.0% | 21M | 245 |
| 2015 | ¥2,660 | ¥5,821 | ¥2,505 | ¥4,049 | +49.0% | 35.1M | 244 |
| 2014 | ¥3,956 | ¥4,536 | ¥1,985 | ¥2,717 | -32.0% | 60.4M | 244 |
| 2013 | ¥2,787 | ¥5,343 | ¥2,414 | ¥3,997 | +45.0% | 65.8M | 245 |
| 2012 | ¥664.40 | ¥3,004 | ¥664.40 | ¥2,756 | +315.4% | 44M | 248 |
| 2011 | ¥460.28 | ¥741.16 | ¥256.88 | ¥663.52 | +44.4% | 9.2M | 245 |
| 2010 | ¥335.46 | ¥490.96 | ¥231.77 | ¥459.40 | +41.4% | 16.5M | 243 |
| 2009 | ¥38.34 | ¥365.96 | ¥33.98 | ¥325.00 | +747.7% | 8.2M | 243 |
| 2008 | ¥76.68 | ¥87.13 | ¥34.85 | ¥38.34 | n/a | 1.7M | 77 |
3046 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥5,790 | -3.3% |
| August 2026 | ¥5,990 | -5.1% |
| July 2026 | ¥6,310 | -20.7% |
| June 2026 | ¥7,962 | -2.5% |
| May 2026 | ¥8,170 | +24.6% |
| April 2026 | ¥6,557 | +29.7% |
| March 2026 | ¥5,054 | -3.9% |
| February 2026 | ¥5,262 | +3.6% |
| January 2026 | ¥5,077 | -6.3% |
| December 2025 | ¥5,420 | -9.8% |
| November 2025 | ¥6,008 | -21.2% |
| October 2025 | ¥7,625 | -15.1% |
About the 3046 data
Daily bars. 4,432 sessions from Sep 5, 2008 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 5, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/3046/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
3046 share price history
