Skip to main content
logo
Shinden Hightex Corporation (TYO:3131)
Japan flag Japan · Delayed Price · Currency is JPY
2,925.00
+126.00 (4.50%)
Mar 5, 2026, 3:30 PM JST

Shinden Hightex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262,836.002,952.002,836.002,920.00-4.32%11,800
Mar 4, 20262,890.002,893.002,730.002,799.002,799.00-4.63%32,400
Mar 3, 20263,030.003,030.002,935.002,935.002,935.00-3.29%15,300
Mar 2, 20263,040.003,045.002,993.003,035.003,035.00-1.78%11,500
Feb 27, 20263,010.003,090.002,993.003,090.003,090.002.49%7,100
Feb 26, 20263,010.003,030.002,980.003,015.003,015.000.17%7,300
Feb 25, 20263,020.003,020.002,980.003,010.003,010.00-4,600
Feb 24, 20262,974.003,020.002,944.003,010.003,010.001.72%11,400
Feb 20, 20262,939.002,960.002,919.002,959.002,959.000.41%6,300
Feb 19, 20262,953.002,971.002,939.002,947.002,947.00-0.14%7,200
Feb 18, 20262,945.002,971.002,945.002,951.002,951.000.20%4,100
Feb 17, 20262,921.002,960.002,920.002,945.002,945.000.68%5,800
Feb 16, 20262,920.002,926.002,894.002,925.002,925.000.62%4,700
Feb 13, 20262,941.002,941.002,890.002,907.002,907.00-1.16%16,500
Feb 12, 20262,912.002,958.002,912.002,941.002,941.001.03%7,500
Feb 10, 20262,926.002,965.002,901.002,911.002,911.00-15,700
Feb 9, 20263,010.003,010.002,821.002,911.002,911.00-2.38%29,200
Feb 6, 20263,005.003,005.002,948.002,982.002,982.00-0.77%6,900
Feb 5, 20263,015.003,045.003,000.003,005.003,005.00-0.33%3,600
Feb 4, 20262,999.003,060.002,999.003,015.003,015.000.50%6,900
Feb 3, 20263,030.003,035.003,000.003,000.003,000.000.74%7,400
Feb 2, 20263,055.003,090.002,950.002,978.002,978.00-1.88%10,700
Jan 30, 20263,000.003,060.003,000.003,035.003,035.001.44%8,300
Jan 29, 20262,992.003,030.002,964.002,992.002,992.00-0.07%13,300
Jan 28, 20262,967.002,994.002,944.002,994.002,994.00-0.03%7,300
Jan 27, 20262,937.002,996.002,930.002,995.002,995.001.77%7,100
Jan 26, 20262,982.003,015.002,935.002,943.002,943.00-2.23%18,000
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