Skip to main content
logo
Shinnihon Corporation (TYO:1879)
Japan flag Japan · Delayed Price · Currency is JPY
2,124.00
+63.00 (3.06%)
Jul 27, 2026, 3:30 PM JST

Shinnihon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20262,075.002,075.002,044.002,060.002,060.00-0.96%60,100
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
Jun 24, 20262,137.002,137.002,084.002,086.002,086.00-2.39%65,800
Jun 23, 20262,165.002,183.002,129.002,137.002,137.00-1.70%90,800
Jun 22, 20262,204.002,218.002,171.002,174.002,174.00-1.14%54,700
Jun 19, 20262,210.002,229.002,175.002,199.002,199.00-0.50%92,300
Jun 18, 20262,235.002,258.002,209.002,210.002,210.00-0.67%50,200
Jun 17, 20262,250.002,284.002,225.002,225.002,225.00-0.71%45,400
Jun 16, 20262,259.002,259.002,230.002,241.002,241.00-0.80%54,000
Jun 15, 20262,245.002,290.002,245.002,259.002,259.000.80%48,000
Jun 12, 20262,240.002,284.002,215.002,241.002,241.001.13%121,000
Jun 11, 20262,207.002,230.002,170.002,216.002,216.000.96%99,800
Jun 10, 20262,181.002,222.002,169.002,195.002,195.001.62%81,100
Jun 9, 20262,190.002,210.002,158.002,160.002,160.000.42%67,800
Jun 8, 20262,163.002,192.002,126.002,151.002,151.00-2.67%75,100
Jun 5, 20262,191.002,219.002,167.002,210.002,210.001.05%75,500
Jun 4, 20262,174.002,202.002,161.002,187.002,187.000.83%69,700
Jun 3, 20262,182.002,234.002,163.002,169.002,169.00-0.69%105,900
Jun 2, 20262,248.002,248.002,152.002,184.002,184.00-4.34%111,100
Jun 1, 20262,274.002,327.002,268.002,283.002,283.000.93%181,000
May 29, 20262,286.002,301.002,261.002,262.002,262.00-0.31%167,800
May 28, 20262,270.002,292.002,227.002,269.002,269.00-0.40%80,300
May 27, 20262,320.002,323.002,276.002,278.002,278.00-1.43%89,000
May 26, 20262,312.002,334.002,272.002,311.002,311.000.30%91,400
May 25, 20262,283.002,315.002,271.002,304.002,304.001.05%119,800
May 22, 20262,287.002,292.002,244.002,280.002,280.00-0.22%90,200
May 21, 20262,234.002,305.002,234.002,285.002,285.002.65%101,500
May 20, 20262,230.002,230.002,183.002,226.002,226.00-1.15%116,300
May 19, 20262,258.002,284.002,243.002,252.002,252.000.85%118,500
May 18, 20262,255.002,257.002,206.002,233.002,233.00-1.02%133,900
May 15, 20262,290.002,339.002,251.002,256.002,256.00-1.48%119,400