Skip to main content
logo
Shinyei Kaisha (TYO:3004)
Japan flag Japan · Delayed Price · Currency is JPY
2,196.00
+45.00 (2.09%)
May 26, 2026, 3:30 PM JST

Shinyei Kaisha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 20262,148.002,152.002,124.002,151.002,151.001.85%6,600
May 22, 20262,148.002,148.002,110.002,112.002,112.00-0.85%5,400
May 21, 20262,087.002,135.002,082.002,130.002,130.002.50%9,500
May 20, 20262,118.002,118.002,065.002,078.002,078.00-1.61%17,500
May 19, 20262,143.002,150.002,111.002,112.002,112.00-1.45%9,100
May 18, 20262,139.002,158.002,118.002,143.002,143.001.42%12,500
May 15, 20262,139.002,158.002,111.002,113.002,113.000.19%13,000
May 14, 20262,161.002,180.002,098.002,109.002,109.00-2.59%36,800
May 13, 20262,205.002,205.002,160.002,165.002,165.00-2.04%9,400
May 12, 20262,205.002,210.002,199.002,210.002,210.00-0.14%3,700
May 11, 20262,199.002,228.002,199.002,213.002,213.000.64%8,300
May 8, 20262,210.002,225.002,187.002,199.002,199.00-2.05%17,900
May 7, 20262,232.002,254.002,215.002,245.002,245.001.26%11,800
May 1, 20262,250.002,250.002,208.002,217.002,217.00-1.47%11,200
Apr 30, 20262,300.002,300.002,245.002,250.002,250.00-2.60%15,300
Apr 28, 20262,295.002,327.002,278.002,310.002,310.000.65%9,200
Apr 27, 20262,312.002,339.002,262.002,295.002,295.00-0.78%13,500
Apr 24, 20262,328.002,329.002,303.002,313.002,313.00-1.20%4,900
Apr 23, 20262,329.002,341.002,302.002,341.002,341.00-0.13%8,200
Apr 22, 20262,373.002,373.002,326.002,344.002,344.000.34%5,100
Apr 21, 20262,352.002,384.002,327.002,336.002,336.00-0.97%11,200
Apr 20, 20262,345.002,359.002,344.002,359.002,359.000.73%3,500
Apr 17, 20262,350.002,363.002,342.002,342.002,342.00-0.68%5,800
Apr 16, 20262,321.002,360.002,321.002,358.002,358.001.81%13,100
Apr 15, 20262,311.002,316.002,306.002,316.002,316.000.22%4,800
Apr 14, 20262,326.002,326.002,303.002,311.002,311.000.35%5,200
Apr 13, 20262,317.002,345.002,295.002,303.002,303.00-0.90%11,900
Apr 10, 20262,343.002,360.002,320.002,324.002,324.00-0.81%3,900
Apr 9, 20262,408.002,412.002,343.002,343.002,343.00-2.13%6,300
Apr 8, 20262,350.002,399.002,350.002,394.002,394.003.19%8,400
Apr 7, 20262,335.002,346.002,320.002,320.002,320.00-0.64%2,600
Apr 6, 20262,321.002,335.002,307.002,335.002,335.000.60%7,600
Apr 3, 20262,340.002,349.002,319.002,321.002,321.00-0.56%5,500
Apr 2, 20262,391.002,391.002,320.002,334.002,334.00-1.77%13,000
Apr 1, 20262,400.002,400.002,352.002,376.002,376.002.86%15,300
Mar 31, 20262,340.002,350.002,310.002,310.002,310.00-1.99%17,900
Mar 30, 20262,407.002,407.002,287.002,357.002,357.00-2.12%36,300
Mar 27, 20262,486.002,553.002,486.002,518.002,408.00-0.20%13,100
Mar 26, 20262,534.002,550.002,503.002,523.002,412.78-0.94%6,100
Mar 25, 20262,503.002,554.002,503.002,547.002,435.732.49%8,200
Mar 24, 20262,497.002,520.002,462.002,485.002,376.440.32%8,100
Mar 23, 20262,430.002,486.002,420.002,477.002,368.79-3.62%23,200
Mar 19, 20262,589.002,593.002,560.002,570.002,457.73-0.89%5,900
Mar 18, 20262,603.002,612.002,591.002,593.002,479.721.05%4,500
Mar 17, 20262,604.002,604.002,553.002,566.002,453.90-0.08%4,000
Mar 16, 20262,568.002,570.002,539.002,568.002,455.821.34%8,800
Mar 13, 20262,512.002,589.002,512.002,534.002,423.30-2.12%13,600
Mar 12, 20262,632.002,632.002,571.002,589.002,475.90-2.19%7,700
Mar 11, 20262,629.002,691.002,629.002,647.002,531.361.42%8,300
Mar 10, 20262,582.002,610.002,565.002,610.002,495.983.00%5,100