Shinnihon Corporation (TYO:1879)
Japan · Delayed Price · Currency is JPY 2,113.00
+20.00 (0.96%)
Jan 23, 2026, 11:08 AM JST
Shinnihon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 2,101.00 | 2,115.00 | 2,101.00 | 2,110.00 | - | 0.81% | 27,400 |
| Jan 22, 2026 | 2,080.00 | 2,101.00 | 2,070.00 | 2,093.00 | 2,093.00 | 0.63% | 66,700 |
| Jan 21, 2026 | 2,051.00 | 2,087.00 | 2,051.00 | 2,080.00 | 2,080.00 | -0.24% | 51,000 |
| Jan 20, 2026 | 2,121.00 | 2,121.00 | 2,073.00 | 2,085.00 | 2,085.00 | -1.74% | 58,300 |
| Jan 19, 2026 | 2,136.00 | 2,144.00 | 2,085.00 | 2,122.00 | 2,122.00 | -0.89% | 97,200 |
| Jan 16, 2026 | 2,106.00 | 2,141.00 | 2,083.00 | 2,141.00 | 2,141.00 | 1.13% | 101,200 |
| Jan 15, 2026 | 2,095.00 | 2,123.00 | 2,090.00 | 2,117.00 | 2,117.00 | 1.05% | 73,700 |
| Jan 14, 2026 | 2,080.00 | 2,106.00 | 2,080.00 | 2,095.00 | 2,095.00 | 0.72% | 51,600 |
| Jan 13, 2026 | 2,099.00 | 2,099.00 | 2,062.00 | 2,080.00 | 2,080.00 | 0.78% | 64,600 |
| Jan 9, 2026 | 2,060.00 | 2,076.00 | 2,060.00 | 2,064.00 | 2,064.00 | 0.15% | 56,200 |
| Jan 8, 2026 | 2,031.00 | 2,079.00 | 2,031.00 | 2,061.00 | 2,061.00 | 0.49% | 43,700 |
| Jan 7, 2026 | 2,025.00 | 2,058.00 | 2,020.00 | 2,051.00 | 2,051.00 | 0.54% | 70,500 |
| Jan 6, 2026 | 2,011.00 | 2,049.00 | 2,011.00 | 2,040.00 | 2,040.00 | 1.44% | 67,900 |
| Jan 5, 2026 | 2,054.00 | 2,056.00 | 2,003.00 | 2,011.00 | 2,011.00 | -1.18% | 83,300 |
| Dec 30, 2025 | 2,030.00 | 2,044.00 | 2,020.00 | 2,035.00 | 2,035.00 | 0.44% | 38,400 |
| Dec 29, 2025 | 2,030.00 | 2,032.00 | 2,006.00 | 2,026.00 | 2,026.00 | 0.10% | 64,200 |
| Dec 26, 2025 | 2,030.00 | 2,035.00 | 2,011.00 | 2,024.00 | 2,024.00 | -0.30% | 57,900 |
| Dec 25, 2025 | 2,038.00 | 2,038.00 | 2,019.00 | 2,030.00 | 2,030.00 | 0.59% | 40,500 |
| Dec 24, 2025 | 2,032.00 | 2,035.00 | 2,016.00 | 2,018.00 | 2,018.00 | -0.69% | 51,000 |
| Dec 23, 2025 | 2,025.00 | 2,036.00 | 2,014.00 | 2,032.00 | 2,032.00 | 0.89% | 65,600 |
| Dec 22, 2025 | 2,063.00 | 2,063.00 | 2,002.00 | 2,014.00 | 2,014.00 | -0.69% | 69,600 |
| Dec 19, 2025 | 1,990.00 | 2,028.00 | 1,985.00 | 2,028.00 | 2,028.00 | 2.06% | 107,600 |
| Dec 18, 2025 | 1,963.00 | 1,991.00 | 1,949.00 | 1,987.00 | 1,987.00 | 1.33% | 55,600 |
| Dec 17, 2025 | 1,960.00 | 1,968.00 | 1,940.00 | 1,961.00 | 1,961.00 | - | 65,400 |
| Dec 16, 2025 | 1,954.00 | 1,968.00 | 1,954.00 | 1,961.00 | 1,961.00 | -0.10% | 76,200 |
| Dec 15, 2025 | 1,946.00 | 1,966.00 | 1,939.00 | 1,963.00 | 1,963.00 | 0.93% | 76,900 |
| Dec 12, 2025 | 1,934.00 | 1,945.00 | 1,917.00 | 1,945.00 | 1,945.00 | 2.69% | 81,100 |
| Dec 11, 2025 | 1,973.00 | 1,973.00 | 1,893.00 | 1,894.00 | 1,894.00 | -3.61% | 75,600 |
| Dec 10, 2025 | 1,967.00 | 1,984.00 | 1,954.00 | 1,965.00 | 1,965.00 | 0.67% | 80,600 |
| Dec 9, 2025 | 1,943.00 | 1,953.00 | 1,930.00 | 1,952.00 | 1,952.00 | 0.41% | 78,100 |
| Dec 8, 2025 | 1,910.00 | 1,960.00 | 1,908.00 | 1,944.00 | 1,944.00 | 3.02% | 91,800 |
| Dec 5, 2025 | 1,907.00 | 1,930.00 | 1,884.00 | 1,887.00 | 1,887.00 | -1.82% | 76,000 |
| Dec 4, 2025 | 1,905.00 | 1,946.00 | 1,905.00 | 1,922.00 | 1,922.00 | 0.63% | 83,400 |
| Dec 3, 2025 | 1,911.00 | 1,927.00 | 1,893.00 | 1,910.00 | 1,910.00 | -0.31% | 66,400 |
| Dec 2, 2025 | 1,942.00 | 1,947.00 | 1,902.00 | 1,916.00 | 1,916.00 | -1.19% | 60,000 |
| Dec 1, 2025 | 1,975.00 | 1,988.00 | 1,938.00 | 1,939.00 | 1,939.00 | -1.42% | 97,400 |
| Nov 28, 2025 | 1,962.00 | 1,971.00 | 1,952.00 | 1,967.00 | 1,967.00 | 0.72% | 77,500 |
| Nov 27, 2025 | 1,950.00 | 1,953.00 | 1,927.00 | 1,953.00 | 1,953.00 | 0.93% | 149,000 |
| Nov 26, 2025 | 1,920.00 | 1,942.00 | 1,907.00 | 1,935.00 | 1,935.00 | 1.68% | 83,000 |
| Nov 25, 2025 | 1,900.00 | 1,910.00 | 1,884.00 | 1,903.00 | 1,903.00 | 1.01% | 68,900 |
| Nov 21, 2025 | 1,849.00 | 1,884.00 | 1,849.00 | 1,884.00 | 1,884.00 | 1.95% | 77,100 |
| Nov 20, 2025 | 1,849.00 | 1,854.00 | 1,832.00 | 1,848.00 | 1,848.00 | 0.76% | 42,300 |
| Nov 19, 2025 | 1,847.00 | 1,860.00 | 1,821.00 | 1,834.00 | 1,834.00 | -0.27% | 90,200 |
| Nov 18, 2025 | 1,844.00 | 1,868.00 | 1,830.00 | 1,839.00 | 1,839.00 | -0.22% | 138,000 |
| Nov 17, 2025 | 1,859.00 | 1,861.00 | 1,825.00 | 1,843.00 | 1,843.00 | 1.32% | 94,600 |
| Nov 14, 2025 | 1,881.00 | 1,900.00 | 1,752.00 | 1,819.00 | 1,819.00 | -3.45% | 330,400 |
| Nov 13, 2025 | 1,854.00 | 1,888.00 | 1,854.00 | 1,884.00 | 1,884.00 | 2.28% | 67,800 |
| Nov 12, 2025 | 1,823.00 | 1,861.00 | 1,820.00 | 1,842.00 | 1,842.00 | 1.60% | 73,100 |
| Nov 11, 2025 | 1,823.00 | 1,831.00 | 1,802.00 | 1,813.00 | 1,813.00 | -0.55% | 43,400 |
| Nov 10, 2025 | 1,815.00 | 1,834.00 | 1,813.00 | 1,823.00 | 1,823.00 | 0.94% | 55,300 |