Skip to main content
logo
Shinden Hightex Corporation (TYO:3131)
Japan flag Japan · Delayed Price · Currency is JPY
3,010.00
+41.00 (1.38%)
At close: Jan 23, 2026

Shinden Hightex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20263,005.003,105.002,966.003,010.003,010.001.38%24,500
Jan 22, 20262,956.002,994.002,927.002,969.002,969.001.61%8,900
Jan 21, 20262,900.002,938.002,895.002,922.002,922.00-0.31%7,400
Jan 20, 20262,934.002,990.002,927.002,931.002,931.00-1.15%9,300
Jan 19, 20262,964.002,968.002,949.002,965.002,965.000.17%5,500
Jan 16, 20262,995.003,045.002,960.002,960.002,960.00-1.17%12,000
Jan 15, 20262,918.002,995.002,916.002,995.002,995.002.25%11,200
Jan 14, 20262,913.002,945.002,911.002,929.002,929.000.14%4,000
Jan 13, 20262,944.002,957.002,909.002,925.002,925.00-0.14%6,200
Jan 9, 20262,911.002,948.002,889.002,929.002,929.000.27%12,800
Jan 8, 20262,952.002,965.002,921.002,921.002,921.00-0.85%6,400
Jan 7, 20262,926.002,955.002,906.002,946.002,946.000.20%17,200
Jan 6, 20262,979.002,998.002,931.002,940.002,940.00-0.64%12,600
Jan 5, 20262,948.002,990.002,933.002,959.002,959.002.10%13,700
Dec 30, 20252,945.002,945.002,895.002,898.002,898.00-1.02%11,300
Dec 29, 20252,876.002,951.002,839.002,928.002,928.001.81%22,800
Dec 26, 20252,874.002,876.002,850.002,876.002,876.000.81%10,900
Dec 25, 20252,819.002,867.002,803.002,853.002,853.001.71%67,700
Dec 24, 20252,799.002,827.002,755.002,805.002,805.000.21%8,300
Dec 23, 20252,750.002,827.002,750.002,799.002,799.002.12%18,800
Dec 22, 20252,730.002,765.002,680.002,741.002,741.002.28%21,000
Dec 19, 20252,660.002,685.002,660.002,680.002,680.000.87%9,900
Dec 18, 20252,681.002,688.002,657.002,657.002,657.00-0.90%7,800
Dec 17, 20252,682.002,750.002,679.002,681.002,681.00-0.04%6,800
Dec 16, 20252,708.002,709.002,682.002,682.002,682.00-1.76%8,100
Dec 15, 20252,720.002,750.002,702.002,730.002,730.00-0.36%7,400
Dec 12, 20252,770.002,770.002,720.002,740.002,740.000.33%7,400
Dec 11, 20252,791.002,800.002,731.002,731.002,731.00-2.11%14,400
Dec 10, 20252,825.002,825.002,777.002,790.002,790.00-8,600
Dec 9, 20252,819.002,830.002,790.002,790.002,790.00-1.93%14,200
Dec 8, 20252,750.002,850.002,735.002,845.002,845.006.08%32,500
Dec 5, 20252,694.002,710.002,682.002,682.002,682.00-1.32%4,800
Dec 4, 20252,694.002,720.002,688.002,718.002,718.001.42%3,900
Dec 3, 20252,679.002,693.002,652.002,680.002,680.00-0.04%16,700
Dec 2, 20252,732.002,735.002,681.002,681.002,681.00-1.79%15,000
Dec 1, 20252,747.002,763.002,725.002,730.002,730.000.52%12,100
Nov 28, 20252,675.002,743.002,675.002,716.002,716.001.42%14,300
Nov 27, 20252,635.002,690.002,625.002,678.002,678.001.32%36,100
Nov 26, 20252,655.002,658.002,638.002,643.002,643.000.19%10,500
Nov 25, 20252,667.002,669.002,610.002,638.002,638.00-0.04%15,800
Nov 21, 20252,602.002,657.002,596.002,639.002,639.00-0.49%12,000
Nov 20, 20252,683.002,695.002,644.002,652.002,652.001.96%23,500
Nov 19, 20252,630.002,646.002,595.002,601.002,601.00-1.10%20,400
Nov 18, 20252,700.002,701.002,617.002,630.002,630.00-2.88%42,400
Nov 17, 20252,755.002,775.002,694.002,708.002,708.00-1.60%29,900
Nov 14, 20252,728.002,815.002,728.002,752.002,752.00-0.51%29,100
Nov 13, 20252,747.002,773.002,674.002,766.002,766.002.56%63,200
Nov 12, 20252,740.002,769.002,665.002,697.002,697.00-10.40%146,300
Nov 11, 20253,730.003,730.003,010.003,010.003,010.00-18.87%42,600
Nov 10, 20253,530.003,710.003,500.003,710.003,710.006.76%32,900