Skip to main content
logo
Shin Nippon Air Technologies Co., Ltd. (TYO:1952)
Japan flag Japan · Delayed Price · Currency is JPY
3,140.00
+35.00 (1.13%)
Aug 14, 2026, 3:30 PM JST

TYO:1952 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%125,100
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
Jun 24, 20263,560.003,700.003,560.003,660.003,660.002.66%235,300
Jun 23, 20263,600.003,670.003,550.003,565.003,565.00-240,800
Jun 22, 20263,470.003,580.003,450.003,565.003,565.002.30%98,300
Jun 19, 20263,530.003,600.003,445.003,485.003,485.00-1.13%145,900
Jun 18, 20263,550.003,585.003,510.003,525.003,525.000.28%128,200
Jun 17, 20263,490.003,535.003,480.003,515.003,515.001.59%98,600
Jun 16, 20263,550.003,550.003,425.003,460.003,460.00-1.98%118,400
Jun 15, 20263,365.003,550.003,350.003,530.003,530.007.13%194,200
Jun 12, 20263,295.003,330.003,255.003,295.003,295.001.38%125,600
Jun 11, 20263,200.003,250.003,140.003,250.003,250.000.15%132,700
Jun 10, 20263,230.003,300.003,190.003,245.003,245.00-0.46%133,400
Jun 9, 20263,230.003,285.003,230.003,260.003,260.001.09%158,800
Jun 8, 20263,175.003,230.003,145.003,225.003,225.00-2.71%194,700
Jun 5, 20263,240.003,320.003,215.003,315.003,315.003.11%106,000
Jun 4, 20263,200.003,265.003,190.003,215.003,215.000.47%150,900