Skip to main content
logo
Shinnihon Corporation (TYO:1879)
Japan flag Japan · Delayed Price · Currency is JPY
1,978.00
-76.00 (-3.70%)
Mar 4, 2026, 3:30 PM JST

Shinnihon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 9, 20262,060.002,076.002,060.002,064.002,064.000.15%56,200
Jan 8, 20262,031.002,079.002,031.002,061.002,061.000.49%43,700
Jan 7, 20262,025.002,058.002,020.002,051.002,051.000.54%70,500
Jan 6, 20262,011.002,049.002,011.002,040.002,040.001.44%67,900
Jan 5, 20262,054.002,056.002,003.002,011.002,011.00-1.18%83,300
Dec 30, 20252,030.002,044.002,020.002,035.002,035.000.44%38,400
Dec 29, 20252,030.002,032.002,006.002,026.002,026.000.10%64,200
Dec 26, 20252,030.002,035.002,011.002,024.002,024.00-0.30%57,900
Dec 25, 20252,038.002,038.002,019.002,030.002,030.000.59%40,500
Dec 24, 20252,032.002,035.002,016.002,018.002,018.00-0.69%51,000
Dec 23, 20252,025.002,036.002,014.002,032.002,032.000.89%65,600
Dec 22, 20252,063.002,063.002,002.002,014.002,014.00-0.69%69,600
Dec 19, 20251,990.002,028.001,985.002,028.002,028.002.06%107,600
Dec 18, 20251,963.001,991.001,949.001,987.001,987.001.33%55,600
Dec 17, 20251,960.001,968.001,940.001,961.001,961.00-65,400
Dec 16, 20251,954.001,968.001,954.001,961.001,961.00-0.10%76,200