Shinozakiya, Inc. (TYO:2926)
Japan · Delayed Price · Currency is JPY 100.00
+1.00 (1.01%)
Apr 30, 2026, 3:30 PM JST
Shinozakiya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 101.00 | 101.00 | 99.00 | 99.00 | 99.00 | - | 163,100 |
| Apr 27, 2026 | 101.00 | 101.00 | 99.00 | 99.00 | 99.00 | -1.98% | 186,600 |
| Apr 24, 2026 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | -1.94% | 220,200 |
| Apr 23, 2026 | 101.00 | 103.00 | 101.00 | 103.00 | 103.00 | - | 212,200 |
| Apr 22, 2026 | 102.00 | 103.00 | 101.00 | 103.00 | 103.00 | 0.98% | 195,900 |
| Apr 21, 2026 | 102.00 | 103.00 | 102.00 | 102.00 | 102.00 | 0.99% | 211,200 |
| Apr 20, 2026 | 102.00 | 103.00 | 101.00 | 101.00 | 101.00 | - | 200,300 |
| Apr 17, 2026 | 101.00 | 102.00 | 101.00 | 101.00 | 101.00 | 1.00% | 227,400 |
| Apr 16, 2026 | 100.00 | 101.00 | 100.00 | 100.00 | 100.00 | - | 170,400 |
| Apr 15, 2026 | 100.00 | 101.00 | 100.00 | 100.00 | 100.00 | 1.01% | 167,000 |
| Apr 14, 2026 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | -1.00% | 210,400 |
| Apr 13, 2026 | 98.00 | 100.00 | 98.00 | 100.00 | 100.00 | - | 223,900 |
| Apr 10, 2026 | 99.00 | 100.00 | 99.00 | 100.00 | 100.00 | - | 185,100 |
| Apr 9, 2026 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | - | 235,000 |
| Apr 8, 2026 | 99.00 | 101.00 | 98.00 | 100.00 | 100.00 | 1.01% | 304,000 |
| Apr 7, 2026 | 99.00 | 99.00 | 98.00 | 99.00 | 99.00 | 2.06% | 215,100 |
| Apr 6, 2026 | 98.00 | 98.00 | 96.00 | 97.00 | 97.00 | - | 199,200 |
| Apr 3, 2026 | 96.00 | 97.00 | 96.00 | 97.00 | 97.00 | 1.04% | 220,100 |
| Apr 2, 2026 | 97.00 | 98.00 | 96.00 | 96.00 | 96.00 | -1.03% | 277,400 |
| Apr 1, 2026 | 96.00 | 98.00 | 96.00 | 97.00 | 97.00 | - | 250,400 |
| Mar 31, 2026 | 97.00 | 97.00 | 96.00 | 97.00 | 97.00 | - | 190,800 |
| Mar 30, 2026 | 95.00 | 97.00 | 95.00 | 97.00 | 97.00 | 1.04% | 189,800 |
| Mar 27, 2026 | 97.00 | 98.00 | 96.00 | 96.00 | 96.00 | -1.03% | 181,400 |
| Mar 26, 2026 | 98.00 | 98.00 | 96.00 | 97.00 | 97.00 | 1.04% | 162,400 |
| Mar 25, 2026 | 97.00 | 97.00 | 95.00 | 96.00 | 96.00 | - | 202,900 |
| Mar 24, 2026 | 96.00 | 97.00 | 95.00 | 96.00 | 96.00 | 1.05% | 168,200 |
| Mar 23, 2026 | 96.00 | 96.00 | 93.00 | 95.00 | 95.00 | -1.04% | 336,500 |
| Mar 19, 2026 | 98.00 | 98.00 | 96.00 | 96.00 | 96.00 | -2.04% | 242,200 |
| Mar 18, 2026 | 98.00 | 99.00 | 97.00 | 98.00 | 98.00 | 1.03% | 227,300 |
| Mar 17, 2026 | 97.00 | 98.00 | 96.00 | 97.00 | 97.00 | 1.04% | 203,400 |
| Mar 16, 2026 | 95.00 | 97.00 | 95.00 | 96.00 | 96.00 | - | 272,600 |
| Mar 13, 2026 | 94.00 | 97.00 | 94.00 | 96.00 | 96.00 | - | 270,200 |
| Mar 12, 2026 | 97.00 | 97.00 | 96.00 | 96.00 | 96.00 | -2.04% | 238,500 |
| Mar 11, 2026 | 97.00 | 99.00 | 97.00 | 98.00 | 98.00 | - | 241,400 |
| 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 |