Shinnihon Corporation (TYO:1879)
Japan · Delayed Price · Currency is JPY 1,897.00
+4.00 (0.21%)
Sep 2, 2025, 3:30 PM JST
Shinnihon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 1,901.00 | 1,901.00 | 1,888.00 | 1,897.00 | 1,897.00 | 0.21% | 38,700 |
| Sep 1, 2025 | 1,880.00 | 1,897.00 | 1,867.00 | 1,893.00 | 1,893.00 | 0.26% | 43,900 |
| Aug 29, 2025 | 1,878.00 | 1,888.00 | 1,874.00 | 1,888.00 | 1,888.00 | 0.43% | 29,700 |
| Aug 28, 2025 | 1,874.00 | 1,883.00 | 1,857.00 | 1,880.00 | 1,880.00 | 0.48% | 36,800 |
| Aug 27, 2025 | 1,859.00 | 1,889.00 | 1,850.00 | 1,871.00 | 1,871.00 | 0.65% | 56,000 |
| Aug 26, 2025 | 1,877.00 | 1,882.00 | 1,848.00 | 1,859.00 | 1,859.00 | -0.85% | 42,000 |
| Aug 25, 2025 | 1,904.00 | 1,911.00 | 1,866.00 | 1,875.00 | 1,875.00 | -1.32% | 56,000 |
| Aug 22, 2025 | 1,898.00 | 1,905.00 | 1,881.00 | 1,900.00 | 1,900.00 | 0.48% | 35,900 |
| Aug 21, 2025 | 1,900.00 | 1,900.00 | 1,876.00 | 1,891.00 | 1,891.00 | 0.16% | 30,000 |
| Aug 20, 2025 | 1,890.00 | 1,898.00 | 1,875.00 | 1,888.00 | 1,888.00 | 0.27% | 46,200 |
| Aug 19, 2025 | 1,882.00 | 1,894.00 | 1,864.00 | 1,883.00 | 1,883.00 | -0.05% | 50,900 |
| Aug 18, 2025 | 1,864.00 | 1,884.00 | 1,864.00 | 1,884.00 | 1,884.00 | 1.18% | 76,000 |
| Aug 15, 2025 | 1,881.00 | 1,881.00 | 1,843.00 | 1,862.00 | 1,862.00 | -1.01% | 52,700 |
| Aug 14, 2025 | 1,888.00 | 1,894.00 | 1,865.00 | 1,881.00 | 1,881.00 | -0.90% | 47,700 |
| Aug 13, 2025 | 1,870.00 | 1,898.00 | 1,858.00 | 1,898.00 | 1,898.00 | 0.96% | 57,200 |
| Aug 12, 2025 | 1,900.00 | 1,919.00 | 1,872.00 | 1,880.00 | 1,880.00 | 0.48% | 106,200 |
| Aug 8, 2025 | 1,825.00 | 1,950.00 | 1,825.00 | 1,871.00 | 1,871.00 | 2.69% | 160,200 |
| Aug 7, 2025 | 1,815.00 | 1,842.00 | 1,807.00 | 1,822.00 | 1,822.00 | 1.11% | 66,700 |
| Aug 6, 2025 | 1,780.00 | 1,806.00 | 1,771.00 | 1,802.00 | 1,802.00 | 1.24% | 57,500 |
| Aug 5, 2025 | 1,780.00 | 1,801.00 | 1,762.00 | 1,780.00 | 1,780.00 | - | 49,500 |
| Aug 4, 2025 | 1,799.00 | 1,799.00 | 1,772.00 | 1,780.00 | 1,780.00 | -1.77% | 74,200 |
| Aug 1, 2025 | 1,768.00 | 1,821.00 | 1,768.00 | 1,812.00 | 1,812.00 | 2.84% | 83,800 |
| Jul 31, 2025 | 1,750.00 | 1,767.00 | 1,750.00 | 1,762.00 | 1,762.00 | 1.15% | 74,800 |
| Jul 30, 2025 | 1,723.00 | 1,749.00 | 1,722.00 | 1,742.00 | 1,742.00 | 1.40% | 67,700 |
| Jul 29, 2025 | 1,710.00 | 1,720.00 | 1,702.00 | 1,718.00 | 1,718.00 | -0.12% | 34,300 |
| Jul 28, 2025 | 1,726.00 | 1,737.00 | 1,712.00 | 1,720.00 | 1,720.00 | -0.12% | 46,900 |
| Jul 25, 2025 | 1,726.00 | 1,726.00 | 1,688.00 | 1,722.00 | 1,722.00 | 1.00% | 68,200 |
| Jul 24, 2025 | 1,683.00 | 1,713.00 | 1,683.00 | 1,705.00 | 1,705.00 | 2.03% | 48,700 |
| Jul 23, 2025 | 1,690.00 | 1,692.00 | 1,666.00 | 1,671.00 | 1,671.00 | -0.36% | 74,000 |
| Jul 22, 2025 | 1,681.00 | 1,691.00 | 1,671.00 | 1,677.00 | 1,677.00 | -0.65% | 35,000 |
| Jul 18, 2025 | 1,708.00 | 1,708.00 | 1,687.00 | 1,688.00 | 1,688.00 | -1.17% | 44,600 |
| Jul 17, 2025 | 1,684.00 | 1,713.00 | 1,671.00 | 1,708.00 | 1,708.00 | 1.36% | 62,900 |
| Jul 16, 2025 | 1,703.00 | 1,707.00 | 1,683.00 | 1,685.00 | 1,685.00 | -1.06% | 96,300 |
| Jul 15, 2025 | 1,717.00 | 1,721.00 | 1,701.00 | 1,703.00 | 1,703.00 | -0.35% | 64,000 |
| Jul 14, 2025 | 1,698.00 | 1,715.00 | 1,691.00 | 1,709.00 | 1,709.00 | 0.71% | 62,900 |
| Jul 11, 2025 | 1,692.00 | 1,716.00 | 1,691.00 | 1,697.00 | 1,697.00 | 1.37% | 81,100 |
| Jul 10, 2025 | 1,659.00 | 1,674.00 | 1,650.00 | 1,674.00 | 1,674.00 | 1.03% | 72,100 |
| Jul 9, 2025 | 1,642.00 | 1,670.00 | 1,634.00 | 1,657.00 | 1,657.00 | 1.10% | 95,600 |
| Jul 8, 2025 | 1,624.00 | 1,640.00 | 1,621.00 | 1,639.00 | 1,639.00 | 0.18% | 50,800 |
| Jul 7, 2025 | 1,641.00 | 1,641.00 | 1,624.00 | 1,636.00 | 1,636.00 | 0.18% | 32,900 |
| Jul 4, 2025 | 1,631.00 | 1,638.00 | 1,617.00 | 1,633.00 | 1,633.00 | 0.74% | 38,000 |
| Jul 3, 2025 | 1,644.00 | 1,646.00 | 1,617.00 | 1,621.00 | 1,621.00 | -1.04% | 49,300 |
| Jul 2, 2025 | 1,626.00 | 1,651.00 | 1,623.00 | 1,638.00 | 1,638.00 | -0.18% | 64,000 |
| Jul 1, 2025 | 1,664.00 | 1,666.00 | 1,639.00 | 1,641.00 | 1,641.00 | -1.44% | 46,900 |
| Jun 30, 2025 | 1,666.00 | 1,679.00 | 1,659.00 | 1,665.00 | 1,665.00 | 0.12% | 96,300 |
| Jun 27, 2025 | 1,658.00 | 1,669.00 | 1,655.00 | 1,663.00 | 1,663.00 | 0.79% | 72,100 |
| Jun 26, 2025 | 1,635.00 | 1,651.00 | 1,635.00 | 1,650.00 | 1,650.00 | 0.92% | 45,800 |
| Jun 25, 2025 | 1,651.00 | 1,653.00 | 1,631.00 | 1,635.00 | 1,635.00 | -0.55% | 43,900 |
| Jun 24, 2025 | 1,652.00 | 1,652.00 | 1,618.00 | 1,644.00 | 1,644.00 | 0.74% | 91,100 |
| Jun 23, 2025 | 1,622.00 | 1,645.00 | 1,620.00 | 1,632.00 | 1,632.00 | 0.18% | 40,900 |