Shinozakiya, Inc. (TYO:2926)
Japan · Delayed Price · Currency is JPY 121.00
+1.00 (0.83%)
Jul 31, 2026, 3:30 PM JST
Shinozakiya Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 121.00 | 125.00 | 120.00 | 121.00 | 121.00 | 0.83% | 272,800 |
| Jul 30, 2026 | 116.00 | 122.00 | 115.00 | 120.00 | 120.00 | 4.35% | 401,100 |
| Jul 29, 2026 | 113.00 | 117.00 | 113.00 | 115.00 | 115.00 | - | 204,900 |
| Jul 28, 2026 | 111.00 | 116.00 | 111.00 | 115.00 | 115.00 | 2.68% | 147,600 |
| Jul 27, 2026 | 108.00 | 115.00 | 108.00 | 112.00 | 112.00 | 3.70% | 334,400 |
| Jul 24, 2026 | 108.00 | 109.00 | 107.00 | 108.00 | 108.00 | - | 115,200 |
| Jul 23, 2026 | 109.00 | 110.00 | 108.00 | 108.00 | 108.00 | -0.92% | 91,200 |
| Jul 22, 2026 | 109.00 | 109.00 | 107.00 | 109.00 | 109.00 | 0.93% | 195,100 |
| Jul 21, 2026 | 108.00 | 110.00 | 108.00 | 108.00 | 108.00 | -0.92% | 133,300 |
| Jul 17, 2026 | 112.00 | 112.00 | 106.00 | 109.00 | 109.00 | -2.68% | 279,800 |
| Jul 16, 2026 | 110.00 | 113.00 | 110.00 | 112.00 | 112.00 | 0.90% | 192,700 |
| Jul 15, 2026 | 107.00 | 112.00 | 107.00 | 111.00 | 111.00 | 3.74% | 207,000 |
| Jul 14, 2026 | 107.00 | 113.00 | 106.00 | 107.00 | 107.00 | - | 451,900 |
| Jul 13, 2026 | 106.00 | 107.00 | 105.00 | 107.00 | 107.00 | 0.94% | 141,100 |
| Jul 10, 2026 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | 0.95% | 428,100 |
| Jul 9, 2026 | 103.00 | 106.00 | 103.00 | 105.00 | 105.00 | 1.94% | 144,600 |
| Jul 8, 2026 | 102.00 | 107.00 | 102.00 | 103.00 | 103.00 | 0.98% | 193,300 |
| Jul 7, 2026 | 105.00 | 107.00 | 102.00 | 102.00 | 102.00 | -0.97% | 176,800 |
| Jul 6, 2026 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | -1.90% | 178,700 |
| Jul 3, 2026 | 104.00 | 105.00 | 101.00 | 105.00 | 105.00 | 0.96% | 187,500 |
| Jul 2, 2026 | 100.00 | 104.00 | 99.00 | 104.00 | 104.00 | 2.97% | 242,600 |
| Jul 1, 2026 | 109.00 | 110.00 | 100.00 | 101.00 | 101.00 | - | 656,400 |
| Jun 30, 2026 | 97.00 | 103.00 | 96.00 | 101.00 | 101.00 | 4.12% | 237,600 |
| Jun 29, 2026 | 95.00 | 97.00 | 95.00 | 97.00 | 97.00 | 1.04% | 146,300 |
| Jun 26, 2026 | 95.00 | 97.00 | 95.00 | 96.00 | 96.00 | 1.05% | 125,400 |
| Jun 25, 2026 | 96.00 | 97.00 | 95.00 | 95.00 | 95.00 | -2.06% | 117,500 |
| Jun 24, 2026 | 97.00 | 98.00 | 96.00 | 97.00 | 97.00 | -1.02% | 97,200 |
| Jun 23, 2026 | 97.00 | 98.00 | 96.00 | 98.00 | 98.00 | 1.03% | 167,900 |
| Jun 22, 2026 | 98.00 | 98.00 | 96.00 | 97.00 | 97.00 | -1.02% | 139,100 |
| Jun 19, 2026 | 97.00 | 99.00 | 97.00 | 98.00 | 98.00 | - | 148,000 |
| Jun 18, 2026 | 97.00 | 98.00 | 96.00 | 98.00 | 98.00 | 1.03% | 145,900 |
| Jun 17, 2026 | 98.00 | 99.00 | 97.00 | 97.00 | 97.00 | -1.02% | 114,000 |
| Jun 16, 2026 | 98.00 | 98.00 | 96.00 | 98.00 | 98.00 | 1.03% | 158,700 |
| Jun 15, 2026 | 98.00 | 99.00 | 93.00 | 97.00 | 97.00 | -1.02% | 347,100 |
| Jun 12, 2026 | 100.00 | 100.00 | 98.00 | 98.00 | 98.00 | 1.03% | 140,900 |
| Jun 11, 2026 | 98.00 | 99.00 | 97.00 | 97.00 | 97.00 | -2.02% | 151,300 |
| Jun 10, 2026 | 96.00 | 100.00 | 96.00 | 99.00 | 99.00 | 3.13% | 175,400 |
| Jun 9, 2026 | 97.00 | 98.00 | 96.00 | 96.00 | 96.00 | - | 162,700 |
| Jun 8, 2026 | 96.00 | 98.00 | 95.00 | 96.00 | 96.00 | -1.03% | 208,900 |
| Jun 5, 2026 | 96.00 | 99.00 | 96.00 | 97.00 | 97.00 | 1.04% | 188,700 |
| 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 |