Skip to main content
logo
Shin Nippon Air Technologies Co., Ltd. (TYO:1952)
Japan flag Japan · Delayed Price · Currency is JPY
3,435.00
-195.00 (-5.37%)
Apr 15, 2026, 3:30 PM JST

TYO:1952 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20263,210.003,345.003,210.003,330.003,330.00-4.45%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
Mar 9, 20263,550.003,625.003,470.003,600.003,527.69-5.76%228,400
Mar 6, 20263,840.003,845.003,735.003,820.003,743.27-1.67%148,000
Mar 5, 20263,935.003,990.003,815.003,885.003,806.973.46%184,400
Mar 4, 20263,850.003,960.003,685.003,755.003,679.58-6.71%274,800
Mar 3, 20264,240.004,245.004,020.004,025.003,944.15-5.85%273,400
Mar 2, 20264,165.004,280.004,100.004,275.004,189.132.15%210,900
Feb 27, 20264,070.004,200.004,050.004,185.004,100.943.46%176,900
Feb 26, 20264,005.004,120.003,970.004,045.003,963.751.63%156,500
Feb 25, 20264,030.004,060.003,920.003,980.003,900.06-0.87%156,200
Feb 24, 20263,890.004,035.003,800.004,015.003,934.353.21%211,200
Feb 20, 20263,820.003,890.003,795.003,890.003,811.871.04%134,400
Feb 19, 20263,710.003,860.003,695.003,850.003,772.671.99%144,400
Feb 18, 20263,695.003,795.003,690.003,775.003,699.182.30%133,700
Feb 17, 20263,720.003,750.003,645.003,690.003,615.88-1.99%180,100
Feb 16, 20263,730.003,800.003,705.003,765.003,689.38-0.13%200,700
Feb 13, 20263,980.004,025.003,740.003,770.003,694.28-6.91%481,800
Feb 12, 20263,980.004,400.003,850.004,050.003,968.653.32%1,370,700
Feb 10, 20263,790.003,920.003,790.003,920.003,841.263.98%218,600
Feb 9, 20263,780.003,795.003,700.003,770.003,694.282.86%141,800
Feb 6, 20263,515.003,665.003,515.003,665.003,591.384.42%155,400
Feb 5, 20263,490.003,565.003,460.003,510.003,439.502.33%156,400
Feb 4, 20263,415.003,480.003,400.003,430.003,361.100.44%115,400
Feb 3, 20263,335.003,425.003,330.003,415.003,346.414.27%92,800
Feb 2, 20263,335.003,385.003,260.003,275.003,209.22-0.30%107,800