Shinozakiya, Inc. (TYO:2926)
Japan · Delayed Price · Currency is JPY 98.00
+2.00 (2.08%)
At close: Mar 10, 2026
Shinozakiya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 96.00 | 98.00 | 96.00 | 98.00 | 98.00 | 2.08% | 277,500 |
| Mar 9, 2026 | 95.00 | 96.00 | 93.00 | 96.00 | 96.00 | -1.03% | 328,500 |
| Mar 6, 2026 | 95.00 | 97.00 | 95.00 | 97.00 | 97.00 | 2.11% | 290,300 |
| Mar 5, 2026 | 95.00 | 97.00 | 95.00 | 95.00 | 95.00 | 2.15% | 297,400 |
| Mar 4, 2026 | 95.00 | 95.00 | 91.00 | 93.00 | 93.00 | -4.12% | 499,800 |
| Mar 3, 2026 | 99.00 | 99.00 | 96.00 | 97.00 | 97.00 | -2.02% | 285,700 |
| Mar 2, 2026 | 99.00 | 100.00 | 98.00 | 99.00 | 99.00 | - | 265,800 |
| Feb 27, 2026 | 98.00 | 100.00 | 98.00 | 99.00 | 99.00 | 1.02% | 212,400 |
| Feb 26, 2026 | 99.00 | 100.00 | 98.00 | 98.00 | 98.00 | - | 206,400 |
| Feb 25, 2026 | 98.00 | 100.00 | 97.00 | 98.00 | 98.00 | - | 227,600 |
| Feb 24, 2026 | 98.00 | 99.00 | 98.00 | 98.00 | 98.00 | 1.03% | 178,000 |
| Feb 20, 2026 | 99.00 | 99.00 | 97.00 | 97.00 | 97.00 | -1.02% | 230,400 |
| Feb 19, 2026 | 99.00 | 99.00 | 98.00 | 98.00 | 98.00 | - | 240,500 |
| Feb 18, 2026 | 97.00 | 101.00 | 96.00 | 98.00 | 98.00 | 3.16% | 479,800 |
| Feb 17, 2026 | 96.00 | 97.00 | 95.00 | 95.00 | 95.00 | -1.04% | 335,900 |
| Feb 16, 2026 | 94.00 | 96.00 | 94.00 | 96.00 | 96.00 | 3.23% | 367,900 |
| Feb 13, 2026 | 94.00 | 94.00 | 93.00 | 93.00 | 93.00 | - | 175,000 |
| Feb 12, 2026 | 94.00 | 94.00 | 93.00 | 93.00 | 93.00 | -1.06% | 251,800 |
| Feb 10, 2026 | 93.00 | 94.00 | 93.00 | 94.00 | 94.00 | - | 283,100 |
| Feb 9, 2026 | 96.00 | 96.00 | 93.00 | 94.00 | 94.00 | -1.05% | 306,200 |
| Feb 6, 2026 | 96.00 | 96.00 | 93.00 | 95.00 | 95.00 | -5.94% | 709,100 |
| Feb 5, 2026 | 102.00 | 103.00 | 101.00 | 101.00 | 101.00 | - | 349,600 |
| Feb 4, 2026 | 99.00 | 102.00 | 99.00 | 101.00 | 101.00 | 1.00% | 265,400 |
| Feb 3, 2026 | 99.00 | 100.00 | 98.00 | 100.00 | 100.00 | 1.01% | 242,400 |
| Feb 2, 2026 | 97.00 | 100.00 | 97.00 | 99.00 | 99.00 | 2.06% | 211,200 |
| Jan 30, 2026 | 96.00 | 98.00 | 96.00 | 97.00 | 97.00 | 1.04% | 197,100 |
| Jan 29, 2026 | 98.00 | 98.00 | 96.00 | 96.00 | 96.00 | -2.04% | 241,900 |
| Jan 28, 2026 | 98.00 | 99.00 | 97.00 | 98.00 | 98.00 | -1.01% | 211,100 |
| Jan 27, 2026 | 99.00 | 100.00 | 98.00 | 99.00 | 99.00 | 1.02% | 190,400 |
| Jan 26, 2026 | 99.00 | 100.00 | 98.00 | 98.00 | 98.00 | -1.01% | 265,600 |
| Jan 23, 2026 | 99.00 | 100.00 | 98.00 | 99.00 | 99.00 | 1.02% | 278,500 |
| Jan 22, 2026 | 100.00 | 100.00 | 97.00 | 98.00 | 98.00 | -1.01% | 283,000 |
| Jan 21, 2026 | 99.00 | 100.00 | 97.00 | 99.00 | 99.00 | -1.98% | 307,500 |
| Jan 20, 2026 | 105.00 | 105.00 | 99.00 | 101.00 | 101.00 | -2.88% | 653,900 |
| Jan 19, 2026 | 98.00 | 106.00 | 97.00 | 104.00 | 104.00 | 7.22% | 702,300 |
| Jan 16, 2026 | 97.00 | 98.00 | 96.00 | 97.00 | 97.00 | 2.11% | 205,000 |
| Jan 15, 2026 | 96.00 | 96.00 | 95.00 | 95.00 | 95.00 | -1.04% | 137,200 |
| Jan 14, 2026 | 96.00 | 97.00 | 95.00 | 96.00 | 96.00 | - | 173,900 |
| Jan 13, 2026 | 98.00 | 98.00 | 95.00 | 96.00 | 96.00 | -1.03% | 228,800 |
| Jan 9, 2026 | 96.00 | 98.00 | 96.00 | 97.00 | 97.00 | 2.11% | 210,900 |
| Jan 8, 2026 | 96.00 | 97.00 | 95.00 | 95.00 | 95.00 | -3.06% | 201,300 |
| Jan 7, 2026 | 98.00 | 98.00 | 96.00 | 98.00 | 98.00 | 2.08% | 154,500 |
| Jan 6, 2026 | 95.00 | 97.00 | 95.00 | 96.00 | 96.00 | 2.13% | 174,600 |
| Jan 5, 2026 | 94.00 | 96.00 | 94.00 | 94.00 | 94.00 | - | 156,800 |
| Dec 30, 2025 | 92.00 | 95.00 | 92.00 | 94.00 | 94.00 | 1.08% | 106,500 |
| Dec 29, 2025 | 92.00 | 93.00 | 91.00 | 93.00 | 93.00 | 2.20% | 118,700 |
| Dec 26, 2025 | 93.00 | 93.00 | 91.00 | 91.00 | 91.00 | -2.15% | 191,100 |
| Dec 25, 2025 | 92.00 | 93.00 | 91.00 | 93.00 | 93.00 | - | 168,400 |
| Dec 24, 2025 | 93.00 | 93.00 | 92.00 | 93.00 | 93.00 | 2.20% | 155,100 |
| Dec 23, 2025 | 92.00 | 93.00 | 91.00 | 91.00 | 91.00 | - | 141,100 |