Skip to main content
logo
Shin Nippon Air Technologies Co., Ltd. (TYO:1952)
Japan flag Japan · Delayed Price · Currency is JPY
2,661.00
-152.00 (-5.40%)
Nov 6, 2026, 3:30 PM JST

TYO:1952 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20262,592.002,670.002,585.002,661.002,661.00-5.40%310,800
Nov 5, 20262,900.002,900.002,790.002,813.002,813.00-1.75%259,100
Nov 4, 20262,960.002,960.002,801.002,863.002,863.00-2.95%273,900
Nov 2, 20262,949.002,972.002,929.002,950.002,950.00-0.10%140,300
Oct 30, 20263,060.003,060.002,935.002,953.002,953.00-3.65%238,200
Oct 29, 20263,040.003,080.003,010.003,065.003,065.000.82%410,400
Oct 28, 20263,055.003,090.003,025.003,040.003,040.000.50%135,200
Oct 27, 20263,010.003,045.002,989.003,025.003,025.001.10%132,400
Oct 26, 20262,963.003,010.002,963.002,992.002,992.001.49%141,500
Oct 23, 20262,925.002,963.002,898.002,948.002,948.00-0.74%252,700
Oct 22, 20262,990.003,025.002,960.002,970.002,970.00-0.54%142,300
Oct 21, 20262,968.002,994.002,960.002,986.002,986.001.63%145,200
Oct 20, 20263,000.003,005.002,922.002,938.002,938.00-2.23%181,400
Oct 19, 20262,970.003,015.002,966.003,005.003,005.00-0.66%145,400
Oct 16, 20262,976.003,025.002,973.003,025.003,025.003.38%182,400
Oct 15, 20262,999.002,999.002,912.002,926.002,926.00-3.59%343,200
Oct 14, 20263,060.003,070.003,030.003,035.003,035.00-0.65%94,400
Oct 13, 20263,010.003,070.003,010.003,055.003,055.000.83%99,500
Oct 9, 20263,005.003,040.002,990.003,030.003,030.000.83%107,700
Oct 8, 20263,095.003,115.003,000.003,005.003,005.00-3.53%168,700
Oct 7, 20263,125.003,170.003,110.003,115.003,115.00-0.32%72,400
Oct 6, 20263,120.003,130.003,100.003,125.003,125.000.32%76,000
Oct 5, 20263,110.003,140.003,090.003,115.003,115.000.48%78,000
Oct 2, 20263,105.003,125.003,085.003,100.003,100.00-0.64%121,500
Oct 1, 20263,140.003,165.003,095.003,120.003,120.00-0.79%113,900
Sep 30, 20263,150.003,180.003,120.003,145.003,145.000.16%113,000
Sep 29, 20263,175.003,200.003,120.003,140.003,140.00-0.79%114,100
Sep 28, 20263,275.003,275.003,225.003,225.003,165.00-0.15%144,800
Sep 25, 20263,255.003,260.003,205.003,230.003,169.91-106,100
Sep 24, 20263,260.003,295.003,230.003,230.003,169.91-0.31%175,700
Sep 18, 20263,270.003,280.003,230.003,240.003,179.72-0.92%231,900
Sep 17, 20263,240.003,275.003,240.003,270.003,209.161.71%102,600
Sep 16, 20263,185.003,245.003,185.003,215.003,155.190.94%73,900
Sep 15, 20263,165.003,195.003,135.003,185.003,125.740.95%81,500
Sep 14, 20263,145.003,170.003,125.003,155.003,096.300.48%79,900
Sep 11, 20263,095.003,160.003,075.003,140.003,081.58-0.63%165,400
Sep 10, 20263,150.003,185.003,125.003,160.003,101.21-1.56%109,600
Sep 9, 20263,185.003,225.003,170.003,210.003,150.281.26%153,900
Sep 8, 20263,230.003,245.003,170.003,170.003,111.02-1.71%148,600
Sep 7, 20263,175.003,245.003,165.003,225.003,165.002.87%147,200
Sep 4, 20263,145.003,150.003,120.003,135.003,076.67-0.32%72,200
Sep 3, 20263,140.003,150.003,115.003,145.003,086.490.64%69,700
Sep 2, 20263,170.003,195.003,115.003,125.003,066.86-2.95%131,400
Sep 1, 20263,155.003,230.003,155.003,220.003,160.090.63%167,000
Aug 31, 20263,100.003,200.003,080.003,200.003,140.472.56%317,600
Aug 28, 20263,100.003,120.003,075.003,120.003,061.950.16%126,100
Aug 27, 20263,115.003,155.003,110.003,115.003,057.05-124,900
Aug 26, 20263,100.003,130.003,070.003,115.003,057.050.97%105,300
Aug 25, 20263,080.003,100.003,065.003,085.003,027.60-104,700
Aug 24, 20263,010.003,100.003,010.003,085.003,027.602.49%145,200