Skip to main content
logo
Shinyei Kaisha (TYO:3004)
Japan flag Japan · Delayed Price · Currency is JPY
2,092.00
-36.00 (-1.69%)
Aug 19, 2026, 3:30 PM JST

Shinyei Kaisha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 19, 20262,110.002,110.002,096.002,096.00--1.50%4,500
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
Aug 6, 20262,045.002,045.002,027.002,031.002,031.00-0.20%13,100
Aug 5, 20262,024.002,043.002,024.002,035.002,035.000.99%12,300
Aug 4, 20262,035.002,035.002,013.002,015.002,015.00-0.64%13,800
Aug 3, 20262,072.002,075.002,021.002,028.002,028.00-2.12%37,300
Jul 31, 20262,241.002,280.002,063.002,072.002,072.00-7.46%40,900
Jul 30, 20262,212.002,239.002,212.002,239.002,239.001.45%600
Jul 29, 20262,208.002,231.002,195.002,207.002,207.00-2.26%7,600
Jul 28, 20262,259.002,259.002,214.002,258.002,258.001.03%3,100
Jul 27, 20262,250.002,250.002,235.002,235.002,235.00-0.67%1,300
Jul 24, 20262,288.002,288.002,245.002,250.002,250.00-7,400
Jul 23, 20262,224.002,250.002,224.002,250.002,250.001.17%1,900
Jul 22, 20262,243.002,243.002,219.002,224.002,224.00-0.36%2,600
Jul 21, 20262,232.002,242.002,192.002,232.002,232.002.29%4,700
Jul 17, 20262,249.002,249.002,180.002,182.002,182.00-2.98%7,100
Jul 16, 20262,250.002,261.002,222.002,249.002,249.00-0.66%4,500
Jul 15, 20262,259.002,264.002,245.002,264.002,264.001.75%2,800
Jul 14, 20262,248.002,258.002,203.002,225.002,225.000.14%4,400
Jul 13, 20262,237.002,245.002,201.002,222.002,222.00-0.67%5,100
Jul 10, 20262,230.002,237.002,220.002,237.002,237.000.99%600
Jul 9, 20262,236.002,242.002,215.002,215.002,215.00-0.94%2,900
Jul 8, 20262,247.002,276.002,232.002,236.002,236.000.27%5,400
Jul 7, 20262,230.002,246.002,214.002,230.002,230.000.18%3,900
Jul 6, 20262,266.002,267.002,226.002,226.002,226.00-0.54%3,400
Jul 3, 20262,224.002,239.002,222.002,238.002,238.000.63%2,500
Jul 2, 20262,178.002,233.002,174.002,224.002,224.001.97%3,800
Jul 1, 20262,272.002,272.002,181.002,181.002,181.000.28%5,400
Jun 30, 20262,228.002,228.002,175.002,175.002,175.00-1.32%13,600
Jun 29, 20262,200.002,222.002,176.002,204.002,204.001.29%11,000
Jun 26, 20262,156.002,190.002,150.002,176.002,176.00-0.64%7,400
Jun 25, 20262,190.002,195.002,171.002,190.002,190.000.88%8,400
Jun 24, 20262,147.002,171.002,147.002,171.002,171.00-1.18%5,400
Jun 23, 20262,200.002,200.002,118.002,197.002,197.001.15%6,800
Jun 22, 20262,150.002,172.002,131.002,172.002,172.000.98%4,700
Jun 19, 20262,170.002,190.002,145.002,151.002,151.00-0.19%4,600
Jun 18, 20262,169.002,169.002,119.002,155.002,155.000.28%2,700
Jun 17, 20262,100.002,171.002,100.002,149.002,149.002.58%5,700
Jun 16, 20262,105.002,116.002,095.002,095.002,095.00-0.66%2,300
Jun 15, 20262,090.002,126.002,090.002,109.002,109.001.01%3,500
Jun 12, 20262,099.002,104.002,088.002,088.002,088.000.19%1,000
Jun 11, 20262,087.002,088.002,063.002,084.002,084.00-0.19%3,200
Jun 10, 20262,078.002,104.002,069.002,088.002,088.000.48%13,500
Jun 9, 20262,076.002,110.002,075.002,078.002,078.000.73%3,900