Skip to main content
logo
Shinden Hightex Corporation (TYO:3131)
Japan flag Japan · Delayed Price · Currency is JPY
3,065.00
+10.00 (0.33%)
May 8, 2026, 10:40 AM JST

Shinden Hightex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20262,985.003,055.002,966.003,055.00--41,500
May 7, 20262,957.003,100.002,893.003,055.003,055.006.93%40,800
May 1, 20262,853.002,864.002,834.002,857.002,857.000.14%2,800
Apr 30, 20262,790.002,853.002,790.002,853.002,853.002.00%5,300
Apr 28, 20262,823.002,835.002,776.002,797.002,797.00-1.96%5,500
Apr 27, 20262,747.002,916.002,747.002,853.002,853.003.97%22,300
Apr 24, 20262,756.002,756.002,704.002,744.002,744.000.18%6,700
Apr 23, 20262,753.002,780.002,706.002,739.002,739.00-0.47%4,800
Apr 22, 20262,779.002,779.002,740.002,752.002,752.00-0.51%4,400
Apr 21, 20262,770.002,781.002,763.002,766.002,766.00-0.14%5,400
Apr 20, 20262,779.002,779.002,761.002,770.002,770.00-0.32%4,300
Apr 17, 20262,753.002,830.002,739.002,779.002,779.000.47%17,900
Apr 16, 20262,741.002,788.002,741.002,766.002,766.000.36%4,700
Apr 15, 20262,775.002,803.002,741.002,756.002,756.000.84%52,200
Apr 14, 20262,714.002,738.002,714.002,733.002,733.000.70%3,300
Apr 13, 20262,757.002,757.002,706.002,714.002,714.00-0.62%1,800
Apr 10, 20262,787.002,787.002,731.002,731.002,731.00-0.76%3,500
Apr 9, 20262,805.002,805.002,741.002,752.002,752.00-1.68%9,100
Apr 8, 20262,719.002,800.002,719.002,799.002,799.003.28%8,900
Apr 7, 20262,704.002,713.002,693.002,710.002,710.000.89%3,600
Apr 6, 20262,696.002,714.002,686.002,686.002,686.00-0.33%3,100
Apr 3, 20262,698.002,723.002,676.002,695.002,695.00-0.11%4,300
Apr 2, 20262,724.002,740.002,669.002,698.002,698.00-0.74%9,600
Apr 1, 20262,666.002,718.002,632.002,718.002,718.003.86%8,900
Mar 31, 20262,651.002,663.002,605.002,617.002,617.00-1.06%9,100
Mar 30, 20262,706.002,717.002,630.002,645.002,645.00-8.32%18,300
Mar 27, 20262,861.002,910.002,853.002,885.002,755.00-0.41%6,900
Mar 26, 20262,900.002,937.002,879.002,897.002,766.46-0.10%7,900
Mar 25, 20262,815.002,900.002,815.002,900.002,769.323.28%7,900
Mar 24, 20262,780.002,825.002,769.002,808.002,681.472.86%8,100
Mar 23, 20262,740.002,787.002,730.002,730.002,606.98-3.47%16,900
Mar 19, 20262,855.002,855.002,800.002,828.002,700.57-1.12%6,900
Mar 18, 20262,795.002,865.002,795.002,860.002,731.132.55%7,800
Mar 17, 20262,850.002,850.002,788.002,789.002,663.33-0.92%6,100
Mar 16, 20262,801.002,850.002,786.002,815.002,688.150.50%6,400
Mar 13, 20262,801.002,820.002,797.002,801.002,674.79-0.95%7,100
Mar 12, 20262,855.002,874.002,810.002,828.002,700.57-1.81%7,100
Mar 11, 20262,939.002,939.002,873.002,880.002,750.23-0.79%5,000
Mar 10, 20262,883.002,928.002,850.002,903.002,772.193.31%5,200
Mar 9, 20262,800.002,865.002,728.002,810.002,683.38-4.23%23,700
Mar 6, 20262,880.002,941.002,853.002,934.002,801.790.31%4,600
Mar 5, 20262,836.002,960.002,836.002,925.002,793.204.50%15,200
Mar 4, 20262,890.002,893.002,730.002,799.002,672.88-4.63%32,400
Mar 3, 20263,030.003,030.002,935.002,935.002,802.75-3.29%15,300
Mar 2, 20263,040.003,045.002,993.003,035.002,898.24-1.78%11,500
Feb 27, 20263,010.003,090.002,993.003,090.002,950.762.49%7,100
Feb 26, 20263,010.003,030.002,980.003,015.002,879.140.17%7,300
Feb 25, 20263,020.003,020.002,980.003,010.002,874.37-4,600
Feb 24, 20262,974.003,020.002,944.003,010.002,874.371.72%11,400
Feb 20, 20262,939.002,960.002,919.002,959.002,825.670.41%6,300