Skip to main content
logo
Shin Nippon Air Technologies Co., Ltd. (TYO:1952)
Japan flag Japan · Delayed Price · Currency is JPY
3,565.00
+85.00 (2.44%)
Jan 22, 2026, 3:30 PM JST

TYO:1952 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20263,505.003,580.003,465.003,535.00-1.58%77,300
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
Dec 16, 20253,215.003,215.003,115.003,120.003,120.00-2.95%76,100
Dec 15, 20253,215.003,225.003,155.003,215.003,215.00-0.31%82,300
Dec 12, 20253,100.003,230.003,085.003,225.003,225.005.39%173,300
Dec 11, 20253,110.003,135.003,050.003,060.003,060.00-1.45%79,700
Dec 10, 20253,165.003,180.003,105.003,105.003,105.00-1.58%76,000
Dec 9, 20253,130.003,155.003,110.003,155.003,155.000.96%95,200
Dec 8, 20253,085.003,130.003,055.003,125.003,125.001.30%114,500
Dec 5, 20253,040.003,120.003,035.003,085.003,085.001.48%148,000
Dec 4, 20253,045.003,065.003,025.003,040.003,040.000.16%78,400
Dec 3, 20253,050.003,060.002,982.003,035.003,035.00-112,000
Dec 2, 20253,100.003,105.003,000.003,035.003,035.00-3.34%167,400
Dec 1, 20253,175.003,175.003,070.003,140.003,140.00-1.26%149,600
Nov 28, 20253,120.003,180.003,115.003,180.003,180.001.44%102,800
Nov 27, 20253,100.003,195.003,095.003,135.003,135.001.62%175,300
Nov 26, 20253,030.003,085.003,015.003,085.003,085.001.82%90,900
Nov 25, 20253,015.003,040.002,986.003,030.003,030.000.66%135,600
Nov 21, 20252,886.003,010.002,886.003,010.003,010.002.28%166,600
Nov 20, 20252,910.002,977.002,905.002,943.002,943.001.45%175,200
Nov 19, 20252,806.002,906.002,761.002,901.002,901.001.97%217,500
Nov 18, 20252,956.002,990.002,838.002,845.002,845.00-5.17%203,300
Nov 17, 20252,989.003,030.002,947.003,000.003,000.000.17%161,500
Nov 14, 20253,060.003,135.002,985.002,995.002,995.00-5.07%279,400
Nov 13, 20253,080.003,210.002,961.003,155.003,155.003.27%886,200
Nov 12, 20253,070.003,120.003,030.003,055.003,055.00-1.61%140,600
Nov 11, 20253,130.003,135.003,060.003,105.003,105.00-0.32%154,300
Nov 10, 20253,100.003,120.003,065.003,115.003,115.001.14%91,000
Nov 7, 20253,045.003,095.003,025.003,080.003,080.000.33%103,600