Skip to main content
logo
Shinnihon Corporation (TYO:1879)
Japan flag Japan · Delayed Price · Currency is JPY
1,995.00
-1.00 (-0.05%)
Mar 26, 2026, 3:30 PM JST

Shinnihon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20261,996.002,001.001,974.001,995.001,995.00-0.05%52,800
Mar 25, 20262,011.002,017.001,995.001,996.001,996.001.27%95,000
Mar 24, 20261,964.001,971.001,940.001,971.001,971.002.76%69,300
Mar 23, 20261,934.001,960.001,874.001,918.001,918.00-2.84%256,800
Mar 19, 20262,002.002,013.001,974.001,974.001,974.00-3.24%90,700
Mar 18, 20262,032.002,060.002,024.002,040.002,040.001.80%223,700
Mar 17, 20261,972.002,014.001,971.002,004.002,004.001.78%169,300
Mar 16, 20261,995.002,000.001,959.001,969.001,969.00-1.30%112,100
Mar 13, 20261,942.002,001.001,934.001,995.001,995.000.81%282,200
Mar 12, 20262,000.002,010.001,970.001,979.001,979.00-1.84%127,100
Mar 11, 20262,019.002,043.002,016.002,016.002,016.00-0.20%69,000
Mar 10, 20262,004.002,025.001,988.002,020.002,020.002.80%89,300
Mar 9, 20261,904.001,969.001,903.001,965.001,965.00-2.96%159,200
Mar 6, 20262,016.002,025.001,990.002,025.002,025.00-0.25%95,200
Mar 5, 20262,027.002,055.002,013.002,030.002,030.002.63%125,600
Mar 4, 20262,011.002,018.001,953.001,978.001,978.00-3.70%146,900
Mar 3, 20262,116.002,124.002,054.002,054.002,054.00-3.84%103,600
Mar 2, 20262,134.002,148.002,099.002,136.002,136.00-2.95%101,800
Feb 27, 20262,145.002,201.002,135.002,201.002,201.002.71%140,800
Feb 26, 20262,145.002,155.002,126.002,143.002,143.000.56%85,300
Feb 25, 20262,085.002,135.002,067.002,131.002,131.002.90%104,600
Feb 24, 20262,070.002,081.002,040.002,071.002,071.000.53%80,200
Feb 20, 20262,080.002,080.002,046.002,060.002,060.00-1.67%60,900
Feb 19, 20262,069.002,095.002,045.002,095.002,095.001.70%70,400
Feb 18, 20262,075.002,086.002,058.002,060.002,060.000.15%51,600
Feb 17, 20262,065.002,065.002,036.002,057.002,057.00-0.15%94,500
Feb 16, 20262,077.002,077.002,034.002,060.002,060.00-0.24%89,800
Feb 13, 20262,126.002,134.002,030.002,065.002,065.00-3.46%147,900
Feb 12, 20262,172.002,252.002,107.002,139.002,139.00-0.47%201,400
Feb 10, 20262,116.002,163.002,116.002,149.002,149.001.94%130,600
Feb 9, 20262,122.002,122.002,085.002,108.002,108.001.74%108,900
Feb 6, 20262,051.002,084.002,050.002,072.002,072.000.29%67,600
Feb 5, 20262,079.002,080.002,046.002,066.002,066.000.63%69,200
Feb 4, 20262,038.002,064.002,031.002,053.002,053.000.69%55,300
Feb 3, 20261,999.002,042.001,995.002,039.002,039.002.93%54,700
Feb 2, 20262,002.002,026.001,980.001,981.001,981.00-0.70%91,900
Jan 30, 20261,985.002,001.001,963.001,995.001,995.001.01%85,400
Jan 29, 20261,971.001,983.001,937.001,975.001,975.00-0.70%85,600
Jan 28, 20262,021.002,029.001,987.001,989.001,989.00-2.12%73,600
Jan 27, 20262,040.002,048.002,021.002,032.002,032.00-0.93%54,700
Jan 26, 20262,060.002,069.002,046.002,051.002,051.00-2.52%80,700
Jan 23, 20262,101.002,126.002,095.002,104.002,104.000.53%76,700
Jan 22, 20262,080.002,101.002,070.002,093.002,093.000.63%66,700
Jan 21, 20262,051.002,087.002,051.002,080.002,080.00-0.24%51,000
Jan 20, 20262,121.002,121.002,073.002,085.002,085.00-1.74%58,300
Jan 19, 20262,136.002,144.002,085.002,122.002,122.00-0.89%97,200
Jan 16, 20262,106.002,141.002,083.002,141.002,141.001.13%101,200
Jan 15, 20262,095.002,123.002,090.002,117.002,117.001.05%73,700
Jan 14, 20262,080.002,106.002,080.002,095.002,095.000.72%51,600
Jan 13, 20262,099.002,099.002,062.002,080.002,080.000.78%64,600