Skip to main content
logo
Shin Nippon Air Technologies Co., Ltd. (TYO:1952)
Japan flag Japan · Delayed Price · Currency is JPY
3,135.00
-10.00 (-0.32%)
Sep 4, 2026, 3:30 PM JST

TYO:1952 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20263,145.003,150.003,120.003,135.003,135.00-0.32%72,200
Sep 3, 20263,140.003,150.003,115.003,145.003,145.000.64%69,700
Sep 2, 20263,170.003,195.003,115.003,125.003,125.00-2.95%131,400
Sep 1, 20263,155.003,230.003,155.003,220.003,220.000.63%167,000
Aug 31, 20263,100.003,200.003,080.003,200.003,200.002.56%317,600
Aug 28, 20263,100.003,120.003,075.003,120.003,120.000.16%126,100
Aug 27, 20263,115.003,155.003,110.003,115.003,115.00-124,900
Aug 26, 20263,100.003,130.003,070.003,115.003,115.000.97%105,300
Aug 25, 20263,080.003,100.003,065.003,085.003,085.00-104,700
Aug 24, 20263,010.003,100.003,010.003,085.003,085.002.49%145,200
Aug 21, 20263,020.003,050.002,996.003,010.003,010.00-1.79%136,500
Aug 20, 20263,010.003,070.003,005.003,065.003,065.002.85%127,200
Aug 19, 20263,045.003,045.002,964.002,980.002,980.00-3.56%367,400
Aug 18, 20263,195.003,205.003,085.003,090.003,090.00-2.37%148,700
Aug 17, 20263,150.003,250.003,150.003,165.003,165.000.80%142,200
Aug 14, 20263,105.003,140.003,090.003,140.003,140.001.13%115,000
Aug 13, 20263,095.003,115.003,060.003,105.003,105.001.97%187,100
Aug 12, 20263,005.003,050.003,000.003,045.003,045.000.83%227,400
Aug 10, 20263,020.003,035.002,967.003,020.003,020.00-486,700
Aug 7, 20263,410.003,415.002,930.003,020.003,020.00-10.91%906,100
Aug 6, 20263,425.003,485.003,345.003,390.003,390.00-2.73%197,800
Aug 5, 20263,300.003,500.003,275.003,485.003,485.006.57%270,800
Aug 4, 20263,215.003,270.003,210.003,270.003,270.002.19%121,000
Aug 3, 20263,250.003,265.003,120.003,200.003,200.00-1.23%178,600
Jul 31, 20263,270.003,340.003,225.003,240.003,240.001.25%173,600
Jul 30, 20263,125.003,255.003,075.003,200.003,200.002.24%278,000
Jul 29, 20263,335.003,345.003,075.003,130.003,130.00-6.29%471,600
Jul 28, 20263,400.003,415.003,315.003,340.003,340.00-3.19%300,000
Jul 27, 20263,500.003,500.003,385.003,450.003,450.00-0.58%225,700
Jul 24, 20263,440.003,495.003,365.003,470.003,470.000.58%153,100
Jul 23, 20263,495.003,510.003,425.003,450.003,450.00-1.00%86,200
Jul 22, 20263,520.003,570.003,480.003,485.003,485.000.29%118,000
Jul 21, 20263,420.003,500.003,365.003,475.003,475.002.06%249,700
Jul 17, 20263,490.003,505.003,320.003,405.003,405.00-2.99%174,600
Jul 16, 20263,510.003,565.003,485.003,510.003,510.00-0.71%116,900
Jul 15, 20263,490.003,565.003,450.003,535.003,535.002.46%128,400
Jul 14, 20263,435.003,470.003,385.003,450.003,450.000.29%111,900
Jul 13, 20263,565.003,580.003,415.003,440.003,440.00-3.91%194,200
Jul 10, 20263,670.003,705.003,550.003,580.003,580.00-0.83%157,200
Jul 9, 20263,635.003,665.003,590.003,610.003,610.00-2.56%144,300
Jul 8, 20263,810.003,875.003,695.003,705.003,705.00-4.26%144,800
Jul 7, 20263,950.003,990.003,835.003,870.003,870.00-1.65%198,100
Jul 6, 20263,835.003,955.003,835.003,935.003,935.003.55%208,000
Jul 3, 20263,780.003,815.003,745.003,800.003,800.000.53%119,700
Jul 2, 20263,750.003,830.003,705.003,780.003,780.000.27%145,400
Jul 1, 20263,770.003,860.003,750.003,770.003,770.000.53%159,200
Jun 30, 20263,790.003,790.003,695.003,750.003,750.00-0.53%134,600
Jun 29, 20263,740.003,785.003,695.003,770.003,770.001.62%225,200
Jun 26, 20263,685.003,750.003,655.003,710.003,710.002.20%159,800
Jun 25, 20263,725.003,725.003,560.003,630.003,630.00-0.82%152,500