Skip to main content
logo
Shin Nippon Air Technologies Co., Ltd. (TYO:1952)
Japan flag Japan · Delayed Price · Currency is JPY
2,701.00
+28.00 (1.05%)
Aug 1, 2025, 3:30 PM JST

TYO:1952 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,649.002,716.002,640.002,701.002,701.001.05%158,300
Jul 31, 20252,650.002,673.002,633.002,673.002,673.000.79%71,500
Jul 30, 20252,602.002,670.002,598.002,652.002,652.002.83%135,500
Jul 29, 20252,573.002,594.002,554.002,579.002,579.00-0.62%109,200
Jul 28, 20252,655.002,684.002,592.002,595.002,595.00-1.67%171,100
Jul 25, 20252,587.002,643.002,542.002,639.002,639.002.72%118,100
Jul 24, 20252,536.002,598.002,520.002,569.002,569.001.70%144,300
Jul 23, 20252,575.002,580.002,496.002,526.002,526.00-1.02%137,000
Jul 22, 20252,570.002,592.002,537.002,552.002,552.000.08%240,800
Jul 18, 20252,500.002,556.002,483.002,550.002,550.002.91%132,400
Jul 17, 20252,447.002,490.002,445.002,478.002,478.000.77%58,000
Jul 16, 20252,474.002,490.002,459.002,459.002,459.00-1.05%48,500
Jul 15, 20252,494.002,503.002,469.002,485.002,485.00-0.24%67,900
Jul 14, 20252,426.002,505.002,425.002,491.002,491.002.64%140,500
Jul 11, 20252,454.002,509.002,427.002,427.002,427.00-0.49%110,900
Jul 10, 20252,462.002,485.002,432.002,439.002,439.00-0.57%104,300
Jul 9, 20252,463.002,482.002,450.002,453.002,453.00-0.41%80,400
Jul 8, 20252,437.002,467.002,415.002,463.002,463.001.07%90,700
Jul 7, 20252,428.002,452.002,390.002,437.002,437.000.45%164,100
Jul 4, 20252,413.002,441.002,405.002,426.002,426.000.79%93,300
Jul 3, 20252,469.002,484.002,377.002,407.002,407.00-2.51%183,400
Jul 2, 20252,467.002,555.002,450.002,469.002,469.00-0.72%255,300
Jul 1, 20252,400.002,487.002,388.002,487.002,487.003.50%162,500
Jun 30, 20252,415.002,445.002,380.002,403.002,403.001.61%202,300
Jun 27, 20252,360.002,385.002,352.002,365.002,365.000.34%110,900
Jun 26, 20252,327.002,373.002,317.002,357.002,357.001.42%104,900
Jun 25, 20252,305.002,340.002,272.002,324.002,324.000.35%107,000
Jun 24, 20252,345.002,355.002,308.002,316.002,316.000.48%75,600
Jun 23, 20252,300.002,392.002,300.002,305.002,305.00-0.09%151,400
Jun 20, 20252,307.002,342.002,307.002,307.002,307.00-0.26%382,200
Jun 19, 20252,300.002,328.002,273.002,313.002,313.001.18%90,500
Jun 18, 20252,292.002,321.002,274.002,286.002,286.00-0.31%80,600
Jun 17, 20252,326.002,331.002,274.002,293.002,293.00-1.46%122,600
Jun 16, 20252,267.002,335.002,250.002,327.002,327.003.84%157,100
Jun 13, 20252,162.002,248.002,138.002,241.002,241.003.18%122,400
Jun 12, 20252,182.002,196.002,158.002,172.002,172.00-0.46%80,500
Jun 11, 20252,190.002,194.002,162.002,182.002,182.00-0.73%71,800
Jun 10, 20252,205.002,248.002,191.002,198.002,198.00-0.90%62,400
Jun 9, 20252,236.002,247.002,205.002,218.002,218.00-0.14%54,700
Jun 6, 20252,223.002,236.002,212.002,221.002,221.000.59%51,600
Jun 5, 20252,210.002,229.002,199.002,208.002,208.00-1.03%64,400
Jun 4, 20252,230.002,272.002,206.002,231.002,231.000.09%93,100
Jun 3, 20252,235.002,246.002,223.002,229.002,229.00-0.93%63,700
Jun 2, 20252,232.002,288.002,230.002,250.002,250.000.18%112,400
May 30, 20252,140.002,255.002,138.002,246.002,246.003.36%151,000
May 29, 20252,155.002,194.002,155.002,173.002,173.000.98%69,900
May 28, 20252,188.002,193.002,152.002,152.002,152.00-1.24%91,200
May 27, 20252,189.002,197.002,165.002,179.002,179.00-0.46%59,800
May 26, 20252,196.002,219.002,185.002,189.002,189.00-0.32%58,600
May 23, 20252,193.002,217.002,172.002,196.002,196.000.92%95,200