Skip to main content
logo
Shinyei Kaisha (TYO:3004)
Japan flag Japan · Delayed Price · Currency is JPY
1,976.00
-9.00 (-0.45%)
Oct 22, 2026, 1:16 PM JST

Shinyei Kaisha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20261,985.001,992.001,976.001,976.001,976.00-0.45%2,200
Oct 21, 20261,976.001,985.001,972.001,985.001,985.000.46%1,600
Oct 20, 20261,994.001,994.001,975.001,976.001,976.00-0.20%6,000
Oct 19, 20261,982.001,997.001,966.001,980.001,980.00-0.75%9,100
Oct 16, 20261,989.001,996.001,987.001,995.001,995.000.30%5,000
Oct 15, 20262,015.002,015.001,982.001,989.001,989.00-0.85%17,800
Oct 14, 20262,014.002,021.002,006.002,006.002,006.00-1.33%5,100
Oct 13, 20262,014.002,033.002,013.002,033.002,033.000.89%5,200
Oct 9, 20262,012.002,029.002,012.002,015.002,015.000.10%6,400
Oct 8, 20262,043.002,043.002,011.002,013.002,013.00-1.56%4,600
Oct 7, 20262,054.002,054.002,011.002,045.002,045.00-0.20%3,200
Oct 6, 20262,054.002,077.002,037.002,049.002,049.00-0.53%3,200
Oct 5, 20262,015.002,060.002,010.002,060.002,060.002.39%14,900
Oct 2, 20262,044.002,044.002,012.002,012.002,012.00-1.47%10,000
Oct 1, 20262,052.002,052.002,040.002,042.002,042.000.29%900
Sep 30, 20262,034.002,053.002,024.002,036.002,036.000.44%14,900
Sep 29, 20262,057.002,057.002,022.002,027.002,027.00-0.39%7,200
Sep 28, 20262,050.002,064.002,033.002,035.002,035.00-1.21%15,700
Sep 25, 20262,058.002,073.002,057.002,060.002,060.000.15%9,800
Sep 24, 20262,080.002,080.002,057.002,057.002,057.00-1.11%7,500
Sep 18, 20262,089.002,089.002,076.002,080.002,080.000.24%5,400
Sep 17, 20262,052.002,094.002,052.002,075.002,075.000.34%13,200
Sep 16, 20262,093.002,095.002,063.002,068.002,068.00-0.67%6,900
Sep 15, 20262,066.002,091.002,066.002,082.002,082.000.73%2,000
Sep 14, 20262,055.002,067.002,054.002,067.002,067.000.68%2,000
Sep 11, 20262,058.002,061.002,053.002,053.002,053.00-0.39%3,600
Sep 10, 20262,070.002,073.002,060.002,061.002,061.00-0.48%3,300
Sep 9, 20262,089.002,089.002,071.002,071.002,071.00-0.86%2,700
Sep 8, 20262,098.002,098.002,077.002,089.002,089.00-0.10%2,800
Sep 7, 20262,082.002,096.002,081.002,091.002,091.000.34%2,700
Sep 4, 20262,087.002,089.002,076.002,084.002,084.00-0.14%1,300
Sep 3, 20262,095.002,095.002,079.002,087.002,087.000.24%2,000
Sep 2, 20262,095.002,096.002,075.002,082.002,082.00-0.62%5,900
Sep 1, 20262,091.002,113.002,075.002,095.002,095.000.43%9,400
Aug 31, 20262,100.002,100.002,061.002,086.002,086.00-0.10%6,800
Aug 28, 20262,119.002,119.002,085.002,088.002,088.00-0.10%7,900
Aug 27, 20262,104.002,110.002,090.002,090.002,090.00-0.62%7,100
Aug 26, 20262,107.002,117.002,102.002,103.002,103.00-0.71%4,300
Aug 25, 20262,135.002,135.002,111.002,118.002,118.000.57%2,600
Aug 24, 20262,116.002,130.002,103.002,106.002,106.00-0.47%4,700
Aug 21, 20262,100.002,120.002,100.002,116.002,116.000.33%3,500
Aug 20, 20262,114.002,114.002,107.002,109.002,109.000.81%1,100
Aug 19, 20262,110.002,110.002,084.002,092.002,092.00-1.69%6,300
Aug 18, 20262,140.002,140.002,110.002,128.002,128.00-0.42%4,300
Aug 17, 20262,139.002,140.002,121.002,137.002,137.001.76%4,000
Aug 14, 20262,100.002,118.002,095.002,100.002,100.00-0.05%6,000
Aug 13, 20262,115.002,115.002,082.002,101.002,101.000.57%7,000
Aug 12, 20262,066.002,096.002,050.002,089.002,089.000.97%9,200
Aug 10, 20262,045.002,084.002,041.002,069.002,069.001.42%20,100
Aug 7, 20262,027.002,042.002,021.002,040.002,040.000.44%20,500