Shinnihon Corporation (TYO:1879)
Japan · Delayed Price · Currency is JPY 1,934.00
+6.00 (0.31%)
May 1, 2026, 3:30 PM JST
Shinnihon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1,928.00 | 1,943.00 | 1,911.00 | 1,934.00 | 1,934.00 | 0.31% | 52,800 |
| Apr 30, 2026 | 1,953.00 | 1,959.00 | 1,910.00 | 1,928.00 | 1,928.00 | -2.33% | 107,100 |
| Apr 28, 2026 | 1,923.00 | 1,974.00 | 1,923.00 | 1,974.00 | 1,974.00 | 2.65% | 84,700 |
| Apr 27, 2026 | 1,929.00 | 1,940.00 | 1,916.00 | 1,923.00 | 1,923.00 | -0.05% | 81,900 |
| Apr 24, 2026 | 1,920.00 | 1,925.00 | 1,892.00 | 1,924.00 | 1,924.00 | 0.31% | 82,500 |
| Apr 23, 2026 | 1,901.00 | 1,918.00 | 1,882.00 | 1,918.00 | 1,918.00 | 0.37% | 138,300 |
| Apr 22, 2026 | 1,946.00 | 1,946.00 | 1,910.00 | 1,911.00 | 1,911.00 | -1.24% | 109,100 |
| Apr 21, 2026 | 1,953.00 | 1,959.00 | 1,934.00 | 1,935.00 | 1,935.00 | -0.10% | 71,800 |
| Apr 20, 2026 | 1,965.00 | 1,977.00 | 1,937.00 | 1,937.00 | 1,937.00 | -0.82% | 90,500 |
| Apr 17, 2026 | 1,979.00 | 1,985.00 | 1,942.00 | 1,953.00 | 1,953.00 | -2.11% | 112,600 |
| Apr 16, 2026 | 1,997.00 | 2,009.00 | 1,978.00 | 1,995.00 | 1,995.00 | 0.50% | 107,300 |
| Apr 15, 2026 | 1,989.00 | 2,006.00 | 1,974.00 | 1,985.00 | 1,985.00 | 0.40% | 120,000 |
| Apr 14, 2026 | 2,004.00 | 2,006.00 | 1,962.00 | 1,977.00 | 1,977.00 | -0.55% | 86,100 |
| Apr 13, 2026 | 2,008.00 | 2,025.00 | 1,969.00 | 1,988.00 | 1,988.00 | -1.54% | 93,500 |
| Apr 10, 2026 | 1,980.00 | 2,019.00 | 1,975.00 | 2,019.00 | 2,019.00 | 1.97% | 126,600 |
| Apr 9, 2026 | 1,993.00 | 1,996.00 | 1,963.00 | 1,980.00 | 1,980.00 | 0.25% | 153,200 |
| Apr 8, 2026 | 2,013.00 | 2,013.00 | 1,973.00 | 1,975.00 | 1,975.00 | - | 798,900 |
| Apr 7, 2026 | 1,980.00 | 1,993.00 | 1,968.00 | 1,975.00 | 1,975.00 | -0.25% | 104,400 |
| Apr 6, 2026 | 1,950.00 | 1,981.00 | 1,945.00 | 1,980.00 | 1,980.00 | 0.87% | 179,800 |
| Apr 3, 2026 | 1,987.00 | 1,988.00 | 1,963.00 | 1,963.00 | 1,963.00 | -0.15% | 122,700 |
| Apr 2, 2026 | 1,980.00 | 1,999.00 | 1,952.00 | 1,966.00 | 1,966.00 | -1.35% | 292,500 |
| Apr 1, 2026 | 2,000.00 | 2,008.00 | 1,966.00 | 1,993.00 | 1,993.00 | 3.00% | 194,900 |
| Mar 31, 2026 | 1,915.00 | 1,957.00 | 1,911.00 | 1,935.00 | 1,935.00 | - | 91,900 |
| Mar 30, 2026 | 1,890.00 | 1,947.00 | 1,876.00 | 1,935.00 | 1,935.00 | -3.15% | 101,900 |
| Mar 27, 2026 | 1,995.00 | 2,012.00 | 1,985.00 | 1,998.00 | 1,970.00 | 0.15% | 103,900 |
| Mar 26, 2026 | 1,996.00 | 2,001.00 | 1,974.00 | 1,995.00 | 1,967.04 | -0.05% | 52,800 |
| Mar 25, 2026 | 2,011.00 | 2,017.00 | 1,995.00 | 1,996.00 | 1,968.03 | 1.27% | 95,000 |
| Mar 24, 2026 | 1,964.00 | 1,971.00 | 1,940.00 | 1,971.00 | 1,943.38 | 2.76% | 69,300 |
| Mar 23, 2026 | 1,934.00 | 1,960.00 | 1,874.00 | 1,918.00 | 1,891.12 | -2.84% | 256,800 |
| Mar 19, 2026 | 2,002.00 | 2,013.00 | 1,974.00 | 1,974.00 | 1,946.34 | -3.24% | 90,700 |
| Mar 18, 2026 | 2,032.00 | 2,060.00 | 2,024.00 | 2,040.00 | 2,011.41 | 1.80% | 223,700 |
| Mar 17, 2026 | 1,972.00 | 2,014.00 | 1,971.00 | 2,004.00 | 1,975.92 | 1.78% | 169,300 |
| Mar 16, 2026 | 1,995.00 | 2,000.00 | 1,959.00 | 1,969.00 | 1,941.41 | -1.30% | 112,100 |
| Mar 13, 2026 | 1,942.00 | 2,001.00 | 1,934.00 | 1,995.00 | 1,967.04 | 0.81% | 282,200 |
| Mar 12, 2026 | 2,000.00 | 2,010.00 | 1,970.00 | 1,979.00 | 1,951.27 | -1.84% | 127,100 |
| Mar 11, 2026 | 2,019.00 | 2,043.00 | 2,016.00 | 2,016.00 | 1,987.75 | -0.20% | 69,000 |
| Mar 10, 2026 | 2,004.00 | 2,025.00 | 1,988.00 | 2,020.00 | 1,991.69 | 2.80% | 89,300 |
| Mar 9, 2026 | 1,904.00 | 1,969.00 | 1,903.00 | 1,965.00 | 1,937.46 | -2.96% | 159,200 |
| Mar 6, 2026 | 2,016.00 | 2,025.00 | 1,990.00 | 2,025.00 | 1,996.62 | -0.25% | 95,200 |
| Mar 5, 2026 | 2,027.00 | 2,055.00 | 2,013.00 | 2,030.00 | 2,001.55 | 2.63% | 125,600 |
| Mar 4, 2026 | 2,011.00 | 2,018.00 | 1,953.00 | 1,978.00 | 1,950.28 | -3.70% | 146,900 |
| Mar 3, 2026 | 2,116.00 | 2,124.00 | 2,054.00 | 2,054.00 | 2,025.22 | -3.84% | 103,600 |
| Mar 2, 2026 | 2,134.00 | 2,148.00 | 2,099.00 | 2,136.00 | 2,106.07 | -2.95% | 101,800 |
| Feb 27, 2026 | 2,145.00 | 2,201.00 | 2,135.00 | 2,201.00 | 2,170.16 | 2.71% | 140,800 |
| Feb 26, 2026 | 2,145.00 | 2,155.00 | 2,126.00 | 2,143.00 | 2,112.97 | 0.56% | 85,300 |
| Feb 25, 2026 | 2,085.00 | 2,135.00 | 2,067.00 | 2,131.00 | 2,101.14 | 2.90% | 104,600 |
| Feb 24, 2026 | 2,070.00 | 2,081.00 | 2,040.00 | 2,071.00 | 2,041.98 | 0.53% | 80,200 |
| Feb 20, 2026 | 2,080.00 | 2,080.00 | 2,046.00 | 2,060.00 | 2,031.13 | -1.67% | 60,900 |
| Feb 19, 2026 | 2,069.00 | 2,095.00 | 2,045.00 | 2,095.00 | 2,065.64 | 1.70% | 70,400 |
| Feb 18, 2026 | 2,075.00 | 2,086.00 | 2,058.00 | 2,060.00 | 2,031.13 | 0.15% | 51,600 |