Shinozakiya, Inc. (TYO:2926)
Japan · Delayed Price · Currency is JPY 105.00
0.00 (0.00%)
Oct 9, 2026, 3:30 PM JST
Shinozakiya Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | - | 141,800 |
| Oct 8, 2026 | 109.00 | 109.00 | 105.00 | 105.00 | 105.00 | -2.78% | 181,800 |
| Oct 7, 2026 | 108.00 | 110.00 | 108.00 | 108.00 | 108.00 | -0.92% | 93,000 |
| Oct 6, 2026 | 108.00 | 109.00 | 107.00 | 109.00 | 109.00 | 0.93% | 97,500 |
| Oct 5, 2026 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | -1.82% | 94,500 |
| Oct 2, 2026 | 109.00 | 111.00 | 109.00 | 110.00 | 110.00 | - | 40,900 |
| Oct 1, 2026 | 117.00 | 117.00 | 110.00 | 110.00 | 110.00 | -5.17% | 250,200 |
| Sep 30, 2026 | 115.00 | 119.00 | 115.00 | 116.00 | 116.00 | 0.87% | 88,400 |
| Sep 29, 2026 | 122.00 | 122.00 | 115.00 | 115.00 | 115.00 | -2.54% | 110,900 |
| Sep 28, 2026 | 124.00 | 125.00 | 120.00 | 122.00 | 118.00 | -0.81% | 129,100 |
| Sep 25, 2026 | 130.00 | 130.00 | 123.00 | 123.00 | 118.97 | -4.65% | 151,600 |
| Sep 24, 2026 | 135.00 | 136.00 | 125.00 | 129.00 | 124.77 | 4.88% | 543,300 |
| Sep 18, 2026 | 122.00 | 124.00 | 122.00 | 123.00 | 118.97 | 0.82% | 68,200 |
| Sep 17, 2026 | 122.00 | 123.00 | 122.00 | 122.00 | 118.00 | -0.81% | 58,500 |
| Sep 16, 2026 | 123.00 | 124.00 | 122.00 | 123.00 | 118.97 | - | 55,800 |
| Sep 15, 2026 | 123.00 | 123.00 | 122.00 | 123.00 | 118.97 | 0.82% | 83,700 |
| Sep 14, 2026 | 122.00 | 124.00 | 121.00 | 122.00 | 118.00 | -0.81% | 134,000 |
| Sep 11, 2026 | 125.00 | 126.00 | 123.00 | 123.00 | 118.97 | -1.60% | 87,900 |
| Sep 10, 2026 | 127.00 | 128.00 | 124.00 | 125.00 | 120.90 | -1.57% | 170,900 |
| Sep 9, 2026 | 126.00 | 129.00 | 124.00 | 127.00 | 122.84 | 0.79% | 149,900 |
| Sep 8, 2026 | 128.00 | 128.00 | 126.00 | 126.00 | 121.87 | -1.56% | 98,100 |
| Sep 7, 2026 | 130.00 | 130.00 | 127.00 | 128.00 | 123.80 | - | 124,200 |
| Sep 4, 2026 | 125.00 | 131.00 | 125.00 | 128.00 | 123.80 | 2.40% | 240,000 |
| Sep 3, 2026 | 125.00 | 127.00 | 124.00 | 125.00 | 120.90 | - | 112,900 |
| Sep 2, 2026 | 127.00 | 127.00 | 121.00 | 125.00 | 120.90 | - | 267,300 |
| Sep 1, 2026 | 128.00 | 131.00 | 124.00 | 125.00 | 120.90 | -2.34% | 338,000 |
| Aug 31, 2026 | 129.00 | 130.00 | 127.00 | 128.00 | 123.80 | - | 202,500 |
| Aug 28, 2026 | 127.00 | 133.00 | 127.00 | 128.00 | 123.80 | 1.59% | 220,700 |
| Aug 27, 2026 | 128.00 | 128.00 | 126.00 | 126.00 | 121.87 | -2.33% | 137,700 |
| Aug 26, 2026 | 129.00 | 131.00 | 128.00 | 129.00 | 124.77 | - | 165,500 |
| Aug 25, 2026 | 125.00 | 134.00 | 125.00 | 129.00 | 124.77 | 4.03% | 439,600 |
| Aug 24, 2026 | 125.00 | 129.00 | 124.00 | 124.00 | 119.93 | -0.80% | 171,400 |
| Aug 21, 2026 | 122.00 | 129.00 | 122.00 | 125.00 | 120.90 | - | 208,200 |
| Aug 20, 2026 | 126.00 | 128.00 | 122.00 | 125.00 | 120.90 | -1.57% | 258,600 |
| Aug 19, 2026 | 118.00 | 137.00 | 117.00 | 127.00 | 122.84 | 7.63% | 1,505,400 |
| Aug 18, 2026 | 119.00 | 121.00 | 118.00 | 118.00 | 114.13 | - | 167,800 |
| Aug 17, 2026 | 124.00 | 124.00 | 116.00 | 118.00 | 114.13 | -0.84% | 263,800 |
| Aug 14, 2026 | 119.00 | 120.00 | 117.00 | 119.00 | 115.10 | - | 116,100 |
| Aug 13, 2026 | 118.00 | 119.00 | 116.00 | 119.00 | 115.10 | 0.85% | 95,500 |
| Aug 12, 2026 | 114.00 | 119.00 | 114.00 | 118.00 | 114.13 | 3.51% | 106,700 |
| Aug 10, 2026 | 113.00 | 115.00 | 112.00 | 114.00 | 110.26 | 0.88% | 92,700 |
| Aug 7, 2026 | 115.00 | 115.00 | 112.00 | 113.00 | 109.30 | -1.74% | 121,400 |
| Aug 6, 2026 | 114.00 | 117.00 | 114.00 | 115.00 | 111.23 | -1.71% | 174,200 |
| Aug 5, 2026 | 119.00 | 121.00 | 115.00 | 117.00 | 113.16 | -3.31% | 171,600 |
| Aug 4, 2026 | 120.00 | 121.00 | 118.00 | 121.00 | 117.03 | 3.42% | 113,400 |
| Aug 3, 2026 | 116.00 | 121.00 | 114.00 | 117.00 | 113.16 | -3.31% | 197,400 |
| Jul 31, 2026 | 121.00 | 125.00 | 120.00 | 121.00 | 117.03 | 0.83% | 272,800 |
| Jul 30, 2026 | 116.00 | 122.00 | 115.00 | 120.00 | 116.07 | 4.35% | 401,100 |
| Jul 29, 2026 | 113.00 | 117.00 | 113.00 | 115.00 | 111.23 | - | 204,900 |
| Jul 28, 2026 | 111.00 | 116.00 | 111.00 | 115.00 | 111.23 | 2.68% | 147,600 |