Skip to main content
logo
Shin Nippon Air Technologies Co., Ltd. (TYO:1952)
Japan flag Japan · Delayed Price · Currency is JPY
4,050.00
+130.00 (3.32%)
Feb 12, 2026, 3:30 PM JST

TYO:1952 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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