Shinyei Kaisha (TYO:3004)
Japan · Delayed Price · Currency is JPY 2,042.00
+6.00 (0.29%)
Oct 1, 2026, 3:30 PM JST
Shinyei Kaisha Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 2,052.00 | 2,052.00 | 2,040.00 | 2,042.00 | 2,042.00 | 0.29% | 900 |
| Sep 30, 2026 | 2,034.00 | 2,053.00 | 2,024.00 | 2,036.00 | 2,036.00 | 0.44% | 14,900 |
| Sep 29, 2026 | 2,057.00 | 2,057.00 | 2,022.00 | 2,027.00 | 2,027.00 | -0.39% | 7,200 |
| Sep 28, 2026 | 2,050.00 | 2,064.00 | 2,033.00 | 2,035.00 | 2,035.00 | -1.21% | 15,700 |
| Sep 25, 2026 | 2,058.00 | 2,073.00 | 2,057.00 | 2,060.00 | 2,060.00 | 0.15% | 9,800 |
| Sep 24, 2026 | 2,080.00 | 2,080.00 | 2,057.00 | 2,057.00 | 2,057.00 | -1.11% | 7,500 |
| Sep 18, 2026 | 2,089.00 | 2,089.00 | 2,076.00 | 2,080.00 | 2,080.00 | 0.24% | 5,400 |
| Sep 17, 2026 | 2,052.00 | 2,094.00 | 2,052.00 | 2,075.00 | 2,075.00 | 0.34% | 13,200 |
| Sep 16, 2026 | 2,093.00 | 2,095.00 | 2,063.00 | 2,068.00 | 2,068.00 | -0.67% | 6,900 |
| Sep 15, 2026 | 2,066.00 | 2,091.00 | 2,066.00 | 2,082.00 | 2,082.00 | 0.73% | 2,000 |
| Sep 14, 2026 | 2,055.00 | 2,067.00 | 2,054.00 | 2,067.00 | 2,067.00 | 0.68% | 2,000 |
| Sep 11, 2026 | 2,058.00 | 2,061.00 | 2,053.00 | 2,053.00 | 2,053.00 | -0.39% | 3,600 |
| Sep 10, 2026 | 2,070.00 | 2,073.00 | 2,060.00 | 2,061.00 | 2,061.00 | -0.48% | 3,300 |
| Sep 9, 2026 | 2,089.00 | 2,089.00 | 2,071.00 | 2,071.00 | 2,071.00 | -0.86% | 2,700 |
| Sep 8, 2026 | 2,098.00 | 2,098.00 | 2,077.00 | 2,089.00 | 2,089.00 | -0.10% | 2,800 |
| Sep 7, 2026 | 2,082.00 | 2,096.00 | 2,081.00 | 2,091.00 | 2,091.00 | 0.34% | 2,700 |
| Sep 4, 2026 | 2,087.00 | 2,089.00 | 2,076.00 | 2,084.00 | 2,084.00 | -0.14% | 1,300 |
| Sep 3, 2026 | 2,095.00 | 2,095.00 | 2,079.00 | 2,087.00 | 2,087.00 | 0.24% | 2,000 |
| Sep 2, 2026 | 2,095.00 | 2,096.00 | 2,075.00 | 2,082.00 | 2,082.00 | -0.62% | 5,900 |
| Sep 1, 2026 | 2,091.00 | 2,113.00 | 2,075.00 | 2,095.00 | 2,095.00 | 0.43% | 9,400 |
| Aug 31, 2026 | 2,100.00 | 2,100.00 | 2,061.00 | 2,086.00 | 2,086.00 | -0.10% | 6,800 |
| Aug 28, 2026 | 2,119.00 | 2,119.00 | 2,085.00 | 2,088.00 | 2,088.00 | -0.10% | 7,900 |
| Aug 27, 2026 | 2,104.00 | 2,110.00 | 2,090.00 | 2,090.00 | 2,090.00 | -0.62% | 7,100 |
| Aug 26, 2026 | 2,107.00 | 2,117.00 | 2,102.00 | 2,103.00 | 2,103.00 | -0.71% | 4,300 |
| Aug 25, 2026 | 2,135.00 | 2,135.00 | 2,111.00 | 2,118.00 | 2,118.00 | 0.57% | 2,600 |
| Aug 24, 2026 | 2,116.00 | 2,130.00 | 2,103.00 | 2,106.00 | 2,106.00 | -0.47% | 4,700 |
| Aug 21, 2026 | 2,100.00 | 2,120.00 | 2,100.00 | 2,116.00 | 2,116.00 | 0.33% | 3,500 |
| Aug 20, 2026 | 2,114.00 | 2,114.00 | 2,107.00 | 2,109.00 | 2,109.00 | 0.81% | 1,100 |
| Aug 19, 2026 | 2,110.00 | 2,110.00 | 2,084.00 | 2,092.00 | 2,092.00 | -1.69% | 6,300 |
| Aug 18, 2026 | 2,140.00 | 2,140.00 | 2,110.00 | 2,128.00 | 2,128.00 | -0.42% | 4,300 |
| Aug 17, 2026 | 2,139.00 | 2,140.00 | 2,121.00 | 2,137.00 | 2,137.00 | 1.76% | 4,000 |
| Aug 14, 2026 | 2,100.00 | 2,118.00 | 2,095.00 | 2,100.00 | 2,100.00 | -0.05% | 6,000 |
| Aug 13, 2026 | 2,115.00 | 2,115.00 | 2,082.00 | 2,101.00 | 2,101.00 | 0.57% | 7,000 |
| Aug 12, 2026 | 2,066.00 | 2,096.00 | 2,050.00 | 2,089.00 | 2,089.00 | 0.97% | 9,200 |
| Aug 10, 2026 | 2,045.00 | 2,084.00 | 2,041.00 | 2,069.00 | 2,069.00 | 1.42% | 20,100 |
| Aug 7, 2026 | 2,027.00 | 2,042.00 | 2,021.00 | 2,040.00 | 2,040.00 | 0.44% | 20,500 |
| Aug 6, 2026 | 2,045.00 | 2,045.00 | 2,027.00 | 2,031.00 | 2,031.00 | -0.20% | 13,100 |
| Aug 5, 2026 | 2,024.00 | 2,043.00 | 2,024.00 | 2,035.00 | 2,035.00 | 0.99% | 12,300 |
| Aug 4, 2026 | 2,035.00 | 2,035.00 | 2,013.00 | 2,015.00 | 2,015.00 | -0.64% | 13,800 |
| Aug 3, 2026 | 2,072.00 | 2,075.00 | 2,021.00 | 2,028.00 | 2,028.00 | -2.12% | 37,300 |
| Jul 31, 2026 | 2,241.00 | 2,280.00 | 2,063.00 | 2,072.00 | 2,072.00 | -7.46% | 40,900 |
| Jul 30, 2026 | 2,212.00 | 2,239.00 | 2,212.00 | 2,239.00 | 2,239.00 | 1.45% | 600 |
| Jul 29, 2026 | 2,208.00 | 2,231.00 | 2,195.00 | 2,207.00 | 2,207.00 | -2.26% | 7,600 |
| Jul 28, 2026 | 2,259.00 | 2,259.00 | 2,214.00 | 2,258.00 | 2,258.00 | 1.03% | 3,100 |
| Jul 27, 2026 | 2,250.00 | 2,250.00 | 2,235.00 | 2,235.00 | 2,235.00 | -0.67% | 1,300 |
| Jul 24, 2026 | 2,288.00 | 2,288.00 | 2,245.00 | 2,250.00 | 2,250.00 | - | 7,400 |
| Jul 23, 2026 | 2,224.00 | 2,250.00 | 2,224.00 | 2,250.00 | 2,250.00 | 1.17% | 1,900 |
| Jul 22, 2026 | 2,243.00 | 2,243.00 | 2,219.00 | 2,224.00 | 2,224.00 | -0.36% | 2,600 |
| Jul 21, 2026 | 2,232.00 | 2,242.00 | 2,192.00 | 2,232.00 | 2,232.00 | 2.29% | 4,700 |
| Jul 17, 2026 | 2,249.00 | 2,249.00 | 2,180.00 | 2,182.00 | 2,182.00 | -2.98% | 7,100 |