Skip to main content
logo
Shinnihon Corporation (TYO:1879)
Japan flag Japan · Delayed Price · Currency is JPY
2,197.00
+42.00 (1.95%)
Oct 16, 2026, 3:30 PM JST

Shinnihon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20262,182.002,215.002,160.002,197.002,197.001.95%142,500
Oct 15, 20262,154.002,168.002,140.002,155.002,155.00-0.37%120,000
Oct 14, 20262,178.002,188.002,157.002,163.002,163.00-0.87%85,000
Oct 13, 20262,139.002,185.002,126.002,182.002,182.002.44%93,600
Oct 9, 20262,113.002,145.002,108.002,130.002,130.000.85%168,300
Oct 8, 20262,136.002,136.002,071.002,112.002,112.00-1.63%226,200
Oct 7, 20262,171.002,192.002,147.002,147.002,147.00-1.38%159,200
Oct 6, 20262,199.002,211.002,172.002,177.002,177.00-0.59%92,800
Oct 5, 20262,219.002,219.002,190.002,190.002,190.00-0.59%112,800
Oct 2, 20262,220.002,233.002,188.002,203.002,203.00-1.17%217,100
Oct 1, 20262,225.002,245.002,219.002,229.002,229.00-0.58%131,600
Sep 30, 20262,228.002,252.002,202.002,242.002,242.000.90%258,400
Sep 29, 20262,276.002,276.002,222.002,222.002,222.00-1.55%717,600
Sep 28, 20262,350.002,354.002,293.002,298.002,257.00-1.71%797,900
Sep 25, 20262,323.002,339.002,314.002,338.002,296.291.70%259,600
Sep 24, 20262,317.002,325.002,295.002,299.002,257.98-0.78%208,600
Sep 18, 20262,344.002,350.002,307.002,317.002,275.66-0.81%172,300
Sep 17, 20262,311.002,338.002,306.002,336.002,294.321.70%143,400
Sep 16, 20262,277.002,307.002,270.002,297.002,256.021.37%201,100
Sep 15, 20262,285.002,287.002,251.002,266.002,225.57-0.22%172,700
Sep 14, 20262,230.002,281.002,228.002,271.002,230.481.57%215,600
Sep 11, 20262,211.002,248.002,209.002,236.002,196.11-0.58%408,800
Sep 10, 20262,278.002,278.002,244.002,249.002,208.87-1.62%97,700
Sep 9, 20262,246.002,290.002,240.002,286.002,245.210.40%129,400
Sep 8, 20262,296.002,328.002,273.002,277.002,236.37-1.21%255,300
Sep 7, 20262,286.002,314.002,285.002,305.002,263.881.41%142,700
Sep 4, 20262,311.002,329.002,264.002,273.002,232.45-1.64%171,100
Sep 3, 20262,287.002,318.002,265.002,311.002,269.770.87%213,100
Sep 2, 20262,335.002,366.002,286.002,291.002,250.12-3.01%301,700
Sep 1, 20262,346.002,390.002,343.002,362.002,319.860.55%215,400
Aug 31, 20262,331.002,373.002,328.002,349.002,307.090.38%472,100
Aug 28, 20262,350.002,356.002,312.002,340.002,298.25-0.13%213,200
Aug 27, 20262,361.002,374.002,337.002,343.002,301.20-0.72%251,400
Aug 26, 20262,332.002,367.002,324.002,360.002,317.891.99%164,900
Aug 25, 20262,343.002,343.002,310.002,314.002,272.71-0.64%127,900
Aug 24, 20262,330.002,340.002,312.002,329.002,287.450.43%165,700
Aug 21, 20262,290.002,324.002,272.002,319.002,277.631.18%124,100
Aug 20, 20262,272.002,292.002,259.002,292.002,251.111.19%178,200
Aug 19, 20262,316.002,316.002,241.002,265.002,224.59-2.96%169,300
Aug 18, 20262,349.002,358.002,327.002,334.002,292.360.86%139,600
Aug 17, 20262,295.002,326.002,290.002,314.002,272.710.92%181,000
Aug 14, 20262,263.002,301.002,261.002,293.002,252.090.79%138,900
Aug 13, 20262,252.002,278.002,248.002,275.002,234.411.20%126,800
Aug 12, 20262,261.002,263.002,210.002,248.002,207.89-167,700
Aug 10, 20262,258.002,277.002,230.002,248.002,207.890.22%163,600
Aug 7, 20262,274.002,287.002,243.002,243.002,202.98-1.36%227,700
Aug 6, 20262,228.002,279.002,220.002,274.002,233.431.97%302,500
Aug 5, 20262,199.002,232.002,165.002,230.002,190.213.19%303,700
Aug 4, 20262,208.002,215.002,161.002,161.002,122.44-1.10%482,000
Aug 3, 20262,135.002,232.002,131.002,185.002,146.023.46%546,100