Shinnihon Corporation (TYO:1879)
Japan · Delayed Price · Currency is JPY 2,311.00
+7.00 (0.30%)
May 26, 2026, 3:30 PM JST
Shinnihon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 2,312.00 | 2,334.00 | 2,272.00 | 2,311.00 | 2,311.00 | 0.30% | 91,400 |
| May 25, 2026 | 2,283.00 | 2,315.00 | 2,271.00 | 2,304.00 | 2,304.00 | 1.05% | 119,800 |
| May 22, 2026 | 2,287.00 | 2,292.00 | 2,244.00 | 2,280.00 | 2,280.00 | -0.22% | 90,200 |
| May 21, 2026 | 2,234.00 | 2,305.00 | 2,234.00 | 2,285.00 | 2,285.00 | 2.65% | 101,500 |
| May 20, 2026 | 2,230.00 | 2,230.00 | 2,183.00 | 2,226.00 | 2,226.00 | -1.15% | 116,300 |
| May 19, 2026 | 2,258.00 | 2,284.00 | 2,243.00 | 2,252.00 | 2,252.00 | 0.85% | 118,500 |
| May 18, 2026 | 2,255.00 | 2,257.00 | 2,206.00 | 2,233.00 | 2,233.00 | -1.02% | 133,900 |
| May 15, 2026 | 2,290.00 | 2,339.00 | 2,251.00 | 2,256.00 | 2,256.00 | -1.48% | 119,400 |
| May 14, 2026 | 2,291.00 | 2,312.00 | 2,247.00 | 2,290.00 | 2,290.00 | -0.61% | 181,100 |
| May 13, 2026 | 2,178.00 | 2,315.00 | 2,160.00 | 2,304.00 | 2,304.00 | 8.27% | 370,600 |
| May 12, 2026 | 1,950.00 | 2,159.00 | 1,927.00 | 2,128.00 | 2,128.00 | 8.90% | 319,500 |
| May 11, 2026 | 1,937.00 | 1,962.00 | 1,935.00 | 1,954.00 | 1,954.00 | 1.35% | 94,400 |
| May 8, 2026 | 1,925.00 | 1,938.00 | 1,901.00 | 1,928.00 | 1,928.00 | -0.77% | 138,500 |
| May 7, 2026 | 1,960.00 | 1,976.00 | 1,942.00 | 1,943.00 | 1,943.00 | 0.47% | 88,800 |
| 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 | -1.78% | 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 |