Skip to main content
logo
Shinyei Kaisha (TYO:3004)
Japan flag Japan · Delayed Price · Currency is JPY
2,512.00
-2.00 (-0.08%)
Jan 23, 2026, 3:30 PM JST

Shinyei Kaisha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,550.002,550.002,528.002,528.00-0.56%2,700
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
Jan 9, 20262,489.002,495.002,470.002,495.002,495.000.60%5,400
Jan 8, 20262,496.002,496.002,476.002,480.002,480.000.36%6,600
Jan 7, 20262,454.002,475.002,451.002,471.002,471.001.69%7,500
Jan 6, 20262,431.002,455.002,430.002,430.002,430.00-0.41%6,500
Jan 5, 20262,448.002,449.002,402.002,440.002,440.000.49%10,200
Dec 30, 20252,450.002,450.002,425.002,428.002,428.000.33%6,100
Dec 29, 20252,409.002,434.002,381.002,420.002,420.001.64%10,500
Dec 26, 20252,389.002,401.002,375.002,381.002,381.000.63%6,200
Dec 25, 20252,353.002,390.002,353.002,366.002,366.000.30%6,500
Dec 24, 20252,344.002,360.002,344.002,359.002,359.000.64%3,200
Dec 23, 20252,347.002,368.002,341.002,344.002,344.00-0.30%6,900
Dec 22, 20252,370.002,370.002,346.002,351.002,351.000.38%4,100
Dec 19, 20252,331.002,380.002,331.002,342.002,342.000.47%5,000
Dec 18, 20252,340.002,350.002,318.002,331.002,331.00-0.64%4,800
Dec 17, 20252,350.002,355.002,335.002,346.002,346.00-0.09%3,900
Dec 16, 20252,374.002,374.002,348.002,348.002,348.00-1.34%5,000
Dec 15, 20252,325.002,391.002,325.002,380.002,380.001.02%12,600
Dec 12, 20252,329.002,360.002,328.002,356.002,356.000.68%4,100
Dec 11, 20252,373.002,373.002,340.002,340.002,340.00-0.64%5,800
Dec 10, 20252,378.002,378.002,351.002,355.002,355.00-0.97%6,300
Dec 9, 20252,335.002,378.002,333.002,378.002,378.001.89%5,100
Dec 8, 20252,365.002,366.002,334.002,334.002,334.00-1.31%7,000
Dec 5, 20252,371.002,374.002,355.002,365.002,365.000.77%6,000
Dec 4, 20252,391.002,394.002,347.002,347.002,347.00-0.97%8,700
Dec 3, 20252,375.002,404.002,370.002,370.002,370.000.04%22,200
Dec 2, 20252,333.002,373.002,314.002,369.002,369.002.16%22,600
Dec 1, 20252,271.002,343.002,271.002,319.002,319.002.57%19,000
Nov 28, 20252,265.002,270.002,246.002,261.002,261.000.18%12,800
Nov 27, 20252,274.002,286.002,257.002,257.002,257.000.13%7,100
Nov 26, 20252,240.002,256.002,237.002,254.002,254.000.58%7,500
Nov 25, 20252,235.002,245.002,226.002,241.002,241.000.31%19,200
Nov 21, 20252,227.002,245.002,202.002,234.002,234.000.18%9,500
Nov 20, 20252,238.002,250.002,229.002,230.002,230.00-0.13%8,100
Nov 19, 20252,228.002,245.002,216.002,233.002,233.00-1.11%15,900
Nov 18, 20252,277.002,277.002,243.002,258.002,258.00-1.35%11,300
Nov 17, 20252,296.002,296.002,268.002,289.002,289.00-0.39%4,600
Nov 14, 20252,269.002,299.002,246.002,298.002,298.000.70%12,100
Nov 13, 20252,290.002,290.002,271.002,282.002,282.000.26%3,000
Nov 12, 20252,275.002,290.002,263.002,276.002,276.00-0.48%6,900
Nov 11, 20252,309.002,309.002,263.002,287.002,287.00-0.65%6,300
Nov 10, 20252,290.002,315.002,284.002,302.002,302.001.54%8,500