Skip to main content
logo
Shin Nippon Air Technologies Co., Ltd. (TYO:1952)
Japan flag Japan · Delayed Price · Currency is JPY
3,525.00
+225.00 (6.82%)
May 26, 2026, 3:30 PM JST

TYO:1952 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 20263,245.003,325.003,225.003,300.003,300.003.13%147,300
May 22, 20263,200.003,225.003,155.003,200.003,200.000.95%189,400
May 21, 20263,280.003,280.003,150.003,170.003,170.00-2.01%223,800
May 20, 20263,300.003,305.003,180.003,235.003,235.00-3.86%213,400
May 19, 20263,435.003,475.003,340.003,365.003,365.00-216,300
May 18, 20263,475.003,475.003,260.003,365.003,365.00-4.67%328,000
May 15, 20263,585.003,690.003,475.003,530.003,530.00-0.28%235,700
May 14, 20263,645.003,690.003,540.003,540.003,540.00-5.60%313,100
May 13, 20263,750.003,900.003,625.003,750.003,750.00-530,500
May 12, 20263,705.003,820.003,705.003,750.003,750.002.46%231,900
May 11, 20263,640.003,705.003,620.003,660.003,660.002.09%209,600
May 8, 20263,625.003,655.003,525.003,585.003,585.00-1.10%146,200
May 7, 20263,725.003,775.003,625.003,625.003,625.001.12%161,700
May 1, 20263,570.003,620.003,505.003,585.003,585.000.70%115,000
Apr 30, 20263,565.003,575.003,440.003,560.003,560.00-1.93%229,600
Apr 28, 20263,465.003,630.003,455.003,630.003,630.005.99%252,600
Apr 27, 20263,365.003,455.003,320.003,425.003,425.001.03%115,400
Apr 24, 20263,415.003,430.003,355.003,390.003,390.00-0.73%88,300
Apr 23, 20263,330.003,415.003,295.003,415.003,415.002.40%174,400
Apr 22, 20263,395.003,405.003,325.003,335.003,335.00-2.06%123,500
Apr 21, 20263,430.003,460.003,395.003,405.003,405.00-1.16%132,300
Apr 20, 20263,540.003,545.003,425.003,445.003,445.00-1.85%150,800
Apr 17, 20263,525.003,530.003,445.003,510.003,510.00-0.85%109,700
Apr 16, 20263,450.003,555.003,440.003,540.003,540.003.06%203,500
Apr 15, 20263,675.003,680.003,430.003,435.003,435.00-5.37%204,100
Apr 14, 20263,750.003,750.003,630.003,630.003,630.00-1.89%127,000
Apr 13, 20263,805.003,855.003,675.003,700.003,700.00-3.90%188,200
Apr 10, 20263,860.003,885.003,820.003,850.003,850.001.05%151,000
Apr 9, 20263,740.003,825.003,720.003,810.003,810.000.93%134,800
Apr 8, 20263,700.003,775.003,660.003,775.003,775.008.01%216,000
Apr 7, 20263,460.003,525.003,435.003,495.003,495.002.95%149,200
Apr 6, 20263,425.003,445.003,395.003,395.003,395.00-0.29%69,700
Apr 3, 20263,430.003,445.003,380.003,405.003,405.000.29%95,000
Apr 2, 20263,505.003,555.003,390.003,395.003,395.00-2.16%134,700
Apr 1, 20263,430.003,470.003,340.003,470.003,470.006.44%151,300
Mar 31, 20263,215.003,320.003,210.003,260.003,260.00-2.10%155,600
Mar 30, 20263,210.003,345.003,210.003,330.003,330.00-2.49%180,700
Mar 27, 20263,470.003,510.003,420.003,485.003,415.00-1.27%293,300
Mar 26, 20263,650.003,655.003,495.003,530.003,459.10-2.22%170,600
Mar 25, 20263,600.003,635.003,580.003,610.003,537.493.74%179,900
Mar 24, 20263,530.003,560.003,435.003,480.003,410.101.90%157,400
Mar 23, 20263,510.003,510.003,385.003,415.003,346.41-6.44%179,800
Mar 19, 20263,755.003,770.003,650.003,650.003,576.69-5.56%144,600
Mar 18, 20263,745.003,865.003,725.003,865.003,787.375.03%136,600
Mar 17, 20263,725.003,765.003,675.003,680.003,606.080.41%95,000
Mar 16, 20263,710.003,730.003,630.003,665.003,591.38-1.87%145,600
Mar 13, 20263,580.003,765.003,580.003,735.003,659.981.08%149,900
Mar 12, 20263,740.003,775.003,685.003,695.003,620.78-3.15%157,300
Mar 11, 20263,815.003,875.003,785.003,815.003,738.371.87%146,100
Mar 10, 20263,710.003,815.003,705.003,745.003,669.784.03%180,900