Skip to main content
logo
Shin Nippon Air Technologies Co., Ltd. (TYO:1952)
Japan flag Japan · Delayed Price · Currency is JPY
3,755.00
-270.00 (-6.71%)
Mar 4, 2026, 3:30 PM JST

TYO:1952 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20263,850.003,960.003,685.003,755.003,755.00-6.71%274,800
Mar 3, 20264,240.004,245.004,020.004,025.004,025.00-5.85%273,400
Mar 2, 20264,165.004,280.004,100.004,275.004,275.002.15%210,900
Feb 27, 20264,070.004,200.004,050.004,185.004,185.003.46%176,900
Feb 26, 20264,005.004,120.003,970.004,045.004,045.001.63%156,500
Feb 25, 20264,030.004,060.003,920.003,980.003,980.00-0.87%156,200
Feb 24, 20263,890.004,035.003,800.004,015.004,015.003.21%211,200
Feb 20, 20263,820.003,890.003,795.003,890.003,890.001.04%134,400
Feb 19, 20263,710.003,860.003,695.003,850.003,850.001.99%144,400
Feb 18, 20263,695.003,795.003,690.003,775.003,775.002.30%133,700
Feb 17, 20263,720.003,750.003,645.003,690.003,690.00-1.99%180,100
Feb 16, 20263,730.003,800.003,705.003,765.003,765.00-0.13%200,700
Feb 13, 20263,980.004,025.003,740.003,770.003,770.00-6.91%481,800
Feb 12, 20263,980.004,400.003,850.004,050.004,050.003.32%1,370,700
Feb 10, 20263,790.003,920.003,790.003,920.003,920.003.98%218,600
Feb 9, 20263,780.003,795.003,700.003,770.003,770.002.86%141,800
Feb 6, 20263,515.003,665.003,515.003,665.003,665.004.42%155,400
Feb 5, 20263,490.003,565.003,460.003,510.003,510.002.33%156,400
Feb 4, 20263,415.003,480.003,400.003,430.003,430.000.44%115,400
Feb 3, 20263,335.003,425.003,330.003,415.003,415.004.27%92,800
Feb 2, 20263,335.003,385.003,260.003,275.003,275.00-0.30%107,800
Jan 30, 20263,420.003,420.003,275.003,285.003,285.00-3.52%168,000
Jan 29, 20263,395.003,455.003,330.003,405.003,405.00-98,700
Jan 28, 20263,450.003,460.003,380.003,405.003,405.00-1.73%80,700
Jan 27, 20263,435.003,490.003,410.003,465.003,465.000.58%75,400
Jan 26, 20263,490.003,520.003,430.003,445.003,445.00-3.23%96,500
Jan 23, 20263,565.003,595.003,535.003,560.003,560.00-0.14%105,600
Jan 22, 20263,505.003,600.003,465.003,565.003,565.002.44%149,000
Jan 21, 20263,330.003,515.003,325.003,480.003,480.002.35%117,400
Jan 20, 20263,490.003,495.003,380.003,400.003,400.00-2.72%134,700
Jan 19, 20263,425.003,500.003,400.003,495.003,495.002.95%157,500
Jan 16, 20263,360.003,405.003,310.003,395.003,395.001.04%82,100
Jan 15, 20263,330.003,380.003,330.003,360.003,360.000.90%90,700
Jan 14, 20263,320.003,330.003,280.003,330.003,330.001.06%79,800
Jan 13, 20263,335.003,345.003,265.003,295.003,295.001.23%90,200
Jan 9, 20263,275.003,280.003,195.003,255.003,255.00-1.21%102,400
Jan 8, 20263,300.003,335.003,280.003,295.003,295.00-0.60%66,200
Jan 7, 20263,190.003,330.003,175.003,315.003,315.002.00%151,200
Jan 6, 20263,210.003,280.003,200.003,250.003,250.001.40%78,200
Jan 5, 20263,180.003,235.003,155.003,205.003,205.001.91%87,200
Dec 30, 20253,170.003,180.003,145.003,145.003,145.00-1.26%65,900
Dec 29, 20253,230.003,245.003,160.003,185.003,185.00-0.31%99,100
Dec 26, 20253,200.003,210.003,160.003,195.003,195.000.47%81,100
Dec 25, 20253,190.003,195.003,145.003,180.003,180.00-61,700
Dec 24, 20253,180.003,220.003,180.003,180.003,180.00-0.63%61,200
Dec 23, 20253,220.003,225.003,185.003,200.003,200.00-1.23%76,300
Dec 22, 20253,275.003,315.003,220.003,240.003,240.00-0.31%211,200
Dec 19, 20253,155.003,300.003,145.003,250.003,250.003.50%162,000
Dec 18, 20253,095.003,145.003,065.003,140.003,140.000.96%57,400
Dec 17, 20253,135.003,135.003,055.003,110.003,110.00-0.32%93,600