Skip to main content
logo
Shinnihon Corporation (TYO:1879)
Japan flag Japan · Delayed Price · Currency is JPY
2,273.00
-38.00 (-1.64%)
Sep 4, 2026, 3:30 PM JST

Shinnihon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20262,311.002,329.002,264.002,273.002,273.00-1.64%171,100
Sep 3, 20262,287.002,318.002,265.002,311.002,311.000.87%213,100
Sep 2, 20262,335.002,366.002,286.002,291.002,291.00-3.01%301,700
Sep 1, 20262,346.002,390.002,343.002,362.002,362.000.55%215,400
Aug 31, 20262,331.002,373.002,328.002,349.002,349.000.38%472,100
Aug 28, 20262,350.002,356.002,312.002,340.002,340.00-0.13%213,200
Aug 27, 20262,361.002,374.002,337.002,343.002,343.00-0.72%251,400
Aug 26, 20262,332.002,367.002,324.002,360.002,360.001.99%164,900
Aug 25, 20262,343.002,343.002,310.002,314.002,314.00-0.64%127,900
Aug 24, 20262,330.002,340.002,312.002,329.002,329.000.43%165,700
Aug 21, 20262,290.002,324.002,272.002,319.002,319.001.18%124,100
Aug 20, 20262,272.002,292.002,259.002,292.002,292.001.19%178,200
Aug 19, 20262,316.002,316.002,241.002,265.002,265.00-2.96%169,300
Aug 18, 20262,349.002,358.002,327.002,334.002,334.000.86%139,600
Aug 17, 20262,295.002,326.002,290.002,314.002,314.000.92%181,000
Aug 14, 20262,263.002,301.002,261.002,293.002,293.000.79%138,900
Aug 13, 20262,252.002,278.002,248.002,275.002,275.001.20%126,800
Aug 12, 20262,261.002,263.002,210.002,248.002,248.00-167,700
Aug 10, 20262,258.002,277.002,230.002,248.002,248.000.22%163,600
Aug 7, 20262,274.002,287.002,243.002,243.002,243.00-1.36%227,700
Aug 6, 20262,228.002,279.002,220.002,274.002,274.001.97%302,500
Aug 5, 20262,199.002,232.002,165.002,230.002,230.003.19%303,700
Aug 4, 20262,208.002,215.002,161.002,161.002,161.00-1.10%482,000
Aug 3, 20262,135.002,232.002,131.002,185.002,185.003.46%546,100
Jul 31, 20262,131.002,143.002,095.002,112.002,112.000.43%179,200
Jul 30, 20262,095.002,114.002,080.002,103.002,103.00-0.24%84,500
Jul 29, 20262,129.002,131.002,094.002,108.002,108.00-0.19%87,400
Jul 28, 20262,131.002,132.002,092.002,112.002,112.00-0.56%78,900
Jul 27, 20262,082.002,133.002,069.002,124.002,124.003.06%132,300
Jul 24, 20262,075.002,075.002,044.002,061.002,061.00-0.91%69,900
Jul 23, 20262,076.002,087.002,072.002,080.002,080.000.19%29,700
Jul 22, 20262,070.002,110.002,055.002,076.002,076.001.07%69,400
Jul 21, 20262,046.002,075.002,045.002,054.002,054.000.98%60,500
Jul 17, 20262,077.002,078.002,011.002,034.002,034.00-1.74%65,600
Jul 16, 20262,089.002,110.002,065.002,070.002,070.00-1.10%35,000
Jul 15, 20262,092.002,109.002,077.002,093.002,093.001.41%56,000
Jul 14, 20262,062.002,078.002,050.002,064.002,064.000.54%53,100
Jul 13, 20262,109.002,115.002,040.002,053.002,053.00-1.96%81,500
Jul 10, 20262,087.002,110.002,066.002,094.002,094.000.62%104,500
Jul 9, 20262,092.002,102.002,078.002,081.002,081.00-0.67%59,100
Jul 8, 20262,120.002,123.002,094.002,095.002,095.00-1.18%78,300
Jul 7, 20262,147.002,158.002,118.002,120.002,120.00-1.12%62,900
Jul 6, 20262,136.002,147.002,126.002,144.002,144.001.18%45,500
Jul 3, 20262,134.002,166.002,115.002,119.002,119.000.33%79,700
Jul 2, 20262,075.002,125.002,074.002,112.002,112.002.23%106,000
Jul 1, 20262,057.002,078.002,044.002,066.002,066.000.10%121,500
Jun 30, 20262,080.002,083.002,031.002,064.002,064.00-1.48%125,400
Jun 29, 20262,108.002,125.002,066.002,095.002,095.00-0.10%99,100
Jun 26, 20262,099.002,105.002,077.002,097.002,097.000.24%49,600
Jun 25, 20262,128.002,128.002,082.002,092.002,092.000.29%48,600