Skip to main content
logo
Shinyei Kaisha (TYO:3004)
Japan flag Japan · Delayed Price · Currency is JPY
2,523.00
-24.00 (-0.94%)
At close: Mar 26, 2026

Shinyei Kaisha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20262,534.002,550.002,503.002,523.002,523.00-0.94%6,100
Mar 25, 20262,503.002,554.002,503.002,547.002,547.002.49%8,200
Mar 24, 20262,497.002,520.002,462.002,485.002,485.000.32%8,100
Mar 23, 20262,430.002,486.002,420.002,477.002,477.00-3.62%23,200
Mar 19, 20262,589.002,593.002,560.002,570.002,570.00-0.89%5,900
Mar 18, 20262,603.002,612.002,591.002,593.002,593.001.05%4,500
Mar 17, 20262,604.002,604.002,553.002,566.002,566.00-0.08%4,000
Mar 16, 20262,568.002,570.002,539.002,568.002,568.001.34%8,800
Mar 13, 20262,512.002,589.002,512.002,534.002,534.00-2.12%13,600
Mar 12, 20262,632.002,632.002,571.002,589.002,589.00-2.19%7,700
Mar 11, 20262,629.002,691.002,629.002,647.002,647.001.42%8,300
Mar 10, 20262,582.002,610.002,565.002,610.002,610.003.00%5,100
Mar 9, 20262,511.002,541.002,480.002,534.002,534.00-4.77%15,500
Mar 6, 20262,645.002,667.002,626.002,661.002,661.000.60%6,100
Mar 5, 20262,575.002,645.002,575.002,645.002,645.005.21%14,600
Mar 4, 20262,550.002,580.002,501.002,514.002,514.00-5.13%33,600
Mar 3, 20262,725.002,725.002,650.002,650.002,650.00-2.75%8,200
Mar 2, 20262,719.002,758.002,719.002,725.002,725.00-0.22%4,800
Feb 27, 20262,702.002,750.002,702.002,731.002,731.00-0.15%7,900
Feb 26, 20262,756.002,756.002,700.002,735.002,735.00-7,100
Feb 25, 20262,706.002,770.002,684.002,735.002,735.001.07%7,500
Feb 24, 20262,690.002,760.002,646.002,706.002,706.000.41%14,000
Feb 20, 20262,727.002,730.002,680.002,695.002,695.00-1.17%6,100
Feb 19, 20262,753.002,774.002,727.002,727.002,727.00-3,300
Feb 18, 20262,755.002,827.002,727.002,727.002,727.00-1.02%17,000
Feb 17, 20262,734.002,758.002,726.002,755.002,755.001.10%9,800
Feb 16, 20262,686.002,725.002,679.002,725.002,725.002.37%10,200
Feb 13, 20262,680.002,688.002,660.002,662.002,662.00-0.67%5,100
Feb 12, 20262,662.002,694.002,640.002,680.002,680.001.75%8,100
Feb 10, 20262,642.002,668.002,611.002,634.002,634.00-0.49%5,800
Feb 9, 20262,678.002,678.002,600.002,647.002,647.00-0.68%7,800
Feb 6, 20262,635.002,667.002,602.002,665.002,665.001.14%5,500
Feb 5, 20262,655.002,665.002,635.002,635.002,635.00-1.97%11,000
Feb 4, 20262,653.002,688.002,634.002,688.002,688.001.59%6,800
Feb 3, 20262,635.002,652.002,600.002,646.002,646.000.57%9,200
Feb 2, 20262,558.002,665.002,548.002,631.002,631.004.53%29,100
Jan 30, 20262,472.002,530.002,393.002,517.002,517.002.78%28,200
Jan 29, 20262,453.002,456.002,443.002,449.002,449.00-0.12%5,000
Jan 28, 20262,467.002,467.002,424.002,452.002,452.00-0.73%7,200
Jan 27, 20262,461.002,495.002,460.002,470.002,470.000.16%3,100
Jan 26, 20262,511.002,511.002,466.002,466.002,466.00-1.83%11,100
Jan 23, 20262,550.002,550.002,510.002,512.002,512.00-0.08%12,700
Jan 22, 20262,510.002,515.002,507.002,514.002,514.000.20%3,400
Jan 21, 20262,512.002,520.002,509.002,509.002,509.00-1.06%5,000
Jan 20, 20262,590.002,597.002,511.002,536.002,536.00-1.55%15,600
Jan 19, 20262,540.002,576.002,540.002,576.002,576.002.14%10,100
Jan 16, 20262,508.002,522.002,482.002,522.002,522.000.56%7,700
Jan 15, 20262,474.002,508.002,474.002,508.002,508.001.37%3,200
Jan 14, 20262,490.002,498.002,465.002,474.002,474.00-0.64%5,000
Jan 13, 20262,497.002,500.002,478.002,490.002,490.00-0.20%12,600