Shinozakiya, Inc. (TYO:2926)
Japan · Delayed Price · Currency is JPY 96.00
-2.00 (-2.04%)
Jun 4, 2026, 3:30 PM JST
Shinozakiya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 99.00 | 99.00 | 95.00 | 96.00 | 96.00 | -2.04% | 282,700 |
| Jun 3, 2026 | 99.00 | 100.00 | 98.00 | 98.00 | 98.00 | -1.01% | 164,200 |
| Jun 2, 2026 | 101.00 | 101.00 | 99.00 | 99.00 | 99.00 | -1.00% | 152,500 |
| Jun 1, 2026 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | -0.99% | 203,000 |
| May 29, 2026 | 101.00 | 102.00 | 101.00 | 101.00 | 101.00 | 1.00% | 141,200 |
| May 28, 2026 | 100.00 | 102.00 | 100.00 | 100.00 | 100.00 | -1.96% | 156,300 |
| May 27, 2026 | 101.00 | 102.00 | 100.00 | 102.00 | 102.00 | - | 215,000 |
| May 26, 2026 | 102.00 | 102.00 | 101.00 | 102.00 | 102.00 | - | 157,800 |
| May 25, 2026 | 103.00 | 103.00 | 101.00 | 102.00 | 102.00 | - | 169,200 |
| May 22, 2026 | 103.00 | 103.00 | 101.00 | 102.00 | 102.00 | -0.97% | 220,300 |
| May 21, 2026 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | - | 240,600 |
| May 20, 2026 | 101.00 | 104.00 | 101.00 | 103.00 | 103.00 | 1.98% | 224,800 |
| May 19, 2026 | 107.00 | 107.00 | 100.00 | 101.00 | 101.00 | -1.94% | 455,300 |
| May 18, 2026 | 102.00 | 105.00 | 98.00 | 103.00 | 103.00 | 1.98% | 477,000 |
| May 15, 2026 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | - | 204,000 |
| May 14, 2026 | 103.00 | 103.00 | 100.00 | 101.00 | 101.00 | -0.98% | 209,200 |
| May 13, 2026 | 101.00 | 102.00 | 100.00 | 102.00 | 102.00 | - | 156,900 |
| May 12, 2026 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 2.00% | 149,400 |
| May 11, 2026 | 100.00 | 100.00 | 99.00 | 100.00 | 100.00 | 1.01% | 152,200 |
| May 8, 2026 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | - | 170,700 |
| May 7, 2026 | 101.00 | 101.00 | 99.00 | 99.00 | 99.00 | -1.00% | 216,300 |
| May 1, 2026 | 98.00 | 101.00 | 97.00 | 100.00 | 100.00 | - | 216,700 |
| Apr 30, 2026 | 99.00 | 100.00 | 99.00 | 100.00 | 100.00 | 1.01% | 152,100 |
| 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 |