Skip to main content
logo
Shinyei Kaisha (TYO:3004)
Japan flag Japan · Delayed Price · Currency is JPY
2,514.00
-136.00 (-5.13%)
Mar 4, 2026, 3:30 PM JST

Shinyei Kaisha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20262,550.002,580.002,501.002,523.00--4.79%22,000
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
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