Shinden Hightex Corporation (TYO:3131)
Japan · Delayed Price · Currency is JPY 6,020.00
+110.00 (1.86%)
Aug 27, 2026, 3:30 PM JST
Shinden Hightex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 6,200.00 | 6,200.00 | 5,900.00 | 5,910.00 | 5,910.00 | -4.68% | 40,200 |
| Aug 25, 2026 | 5,750.00 | 6,360.00 | 5,730.00 | 6,200.00 | 6,200.00 | 6.16% | 50,600 |
| Aug 24, 2026 | 6,200.00 | 6,350.00 | 5,810.00 | 5,840.00 | 5,840.00 | -3.95% | 68,000 |
| Aug 21, 2026 | 6,140.00 | 6,220.00 | 6,000.00 | 6,080.00 | 6,080.00 | -0.98% | 33,200 |
| Aug 20, 2026 | 6,430.00 | 6,470.00 | 6,080.00 | 6,140.00 | 6,140.00 | -1.44% | 46,800 |
| Aug 19, 2026 | 6,500.00 | 6,650.00 | 6,230.00 | 6,230.00 | 6,230.00 | -6.88% | 55,400 |
| Aug 18, 2026 | 6,850.00 | 7,200.00 | 6,590.00 | 6,690.00 | 6,690.00 | -3.46% | 71,200 |
| Aug 17, 2026 | 6,930.00 | 7,160.00 | 6,750.00 | 6,930.00 | 6,930.00 | 0.73% | 88,200 |
| Aug 14, 2026 | 6,400.00 | 7,010.00 | 6,170.00 | 6,880.00 | 6,880.00 | 6.17% | 146,000 |
| Aug 13, 2026 | 6,360.00 | 6,880.00 | 6,250.00 | 6,480.00 | 6,480.00 | 5.19% | 360,700 |
| Aug 12, 2026 | 6,160.00 | 6,160.00 | 6,160.00 | 6,160.00 | 6,160.00 | 19.38% | 7,500 |
| Aug 10, 2026 | 4,480.00 | 5,160.00 | 4,280.00 | 5,160.00 | 5,160.00 | 15.82% | 187,500 |
| Aug 7, 2026 | 4,700.00 | 4,775.00 | 4,250.00 | 4,455.00 | 4,455.00 | -5.51% | 85,300 |
| Aug 6, 2026 | 4,755.00 | 4,800.00 | 4,515.00 | 4,715.00 | 4,715.00 | -3.68% | 63,700 |
| Aug 5, 2026 | 4,700.00 | 4,930.00 | 4,475.00 | 4,895.00 | 4,895.00 | 8.78% | 75,700 |
| Aug 4, 2026 | 4,485.00 | 4,580.00 | 4,380.00 | 4,500.00 | 4,500.00 | 7.02% | 70,500 |
| Aug 3, 2026 | 4,050.00 | 4,315.00 | 3,830.00 | 4,205.00 | 4,205.00 | 2.56% | 82,900 |
| Jul 31, 2026 | 3,780.00 | 4,170.00 | 3,770.00 | 4,100.00 | 4,100.00 | 17.14% | 139,000 |
| Jul 30, 2026 | 3,280.00 | 3,685.00 | 3,240.00 | 3,500.00 | 3,500.00 | 6.87% | 70,500 |
| Jul 29, 2026 | 3,395.00 | 3,395.00 | 3,210.00 | 3,275.00 | 3,275.00 | -3.53% | 24,400 |
| Jul 28, 2026 | 3,485.00 | 3,485.00 | 3,335.00 | 3,395.00 | 3,395.00 | -3.96% | 14,200 |
| Jul 27, 2026 | 3,515.00 | 3,535.00 | 3,445.00 | 3,535.00 | 3,535.00 | 0.57% | 7,600 |
| Jul 24, 2026 | 3,520.00 | 3,595.00 | 3,470.00 | 3,515.00 | 3,515.00 | -1.26% | 19,100 |
| Jul 23, 2026 | 3,535.00 | 3,590.00 | 3,520.00 | 3,560.00 | 3,560.00 | 1.86% | 11,700 |
| Jul 22, 2026 | 3,515.00 | 3,600.00 | 3,475.00 | 3,495.00 | 3,495.00 | -0.57% | 10,700 |
| Jul 21, 2026 | 3,365.00 | 3,540.00 | 3,340.00 | 3,515.00 | 3,515.00 | 4.15% | 13,900 |
| Jul 17, 2026 | 3,460.00 | 3,460.00 | 3,300.00 | 3,375.00 | 3,375.00 | -3.71% | 41,400 |
| Jul 16, 2026 | 3,520.00 | 3,535.00 | 3,465.00 | 3,505.00 | 3,505.00 | -1.82% | 15,300 |
| Jul 15, 2026 | 3,665.00 | 3,665.00 | 3,545.00 | 3,570.00 | 3,570.00 | -0.70% | 10,400 |
| Jul 14, 2026 | 3,515.00 | 3,595.00 | 3,390.00 | 3,595.00 | 3,595.00 | 1.70% | 23,000 |
| Jul 13, 2026 | 3,670.00 | 3,760.00 | 3,470.00 | 3,535.00 | 3,535.00 | -2.75% | 26,100 |
| Jul 10, 2026 | 3,665.00 | 3,735.00 | 3,600.00 | 3,635.00 | 3,635.00 | 1.96% | 12,300 |
| Jul 9, 2026 | 3,780.00 | 3,845.00 | 3,460.00 | 3,565.00 | 3,565.00 | -6.92% | 58,000 |
| Jul 8, 2026 | 3,710.00 | 3,855.00 | 3,685.00 | 3,830.00 | 3,830.00 | 1.59% | 32,300 |
| Jul 7, 2026 | 3,970.00 | 4,005.00 | 3,730.00 | 3,770.00 | 3,770.00 | -4.92% | 19,700 |
| Jul 6, 2026 | 4,060.00 | 4,140.00 | 3,890.00 | 3,965.00 | 3,965.00 | -1.49% | 38,300 |
| Jul 3, 2026 | 3,790.00 | 4,040.00 | 3,680.00 | 4,025.00 | 4,025.00 | 4.27% | 50,100 |
| Jul 2, 2026 | 3,795.00 | 3,920.00 | 3,710.00 | 3,860.00 | 3,860.00 | 2.12% | 26,900 |
| Jul 1, 2026 | 3,650.00 | 3,830.00 | 3,650.00 | 3,780.00 | 3,780.00 | 4.42% | 36,300 |
| Jun 30, 2026 | 3,685.00 | 3,685.00 | 3,550.00 | 3,620.00 | 3,620.00 | 0.14% | 10,900 |
| Jun 29, 2026 | 3,570.00 | 3,675.00 | 3,510.00 | 3,615.00 | 3,615.00 | 1.69% | 30,200 |
| Jun 26, 2026 | 3,620.00 | 3,655.00 | 3,460.00 | 3,555.00 | 3,555.00 | -1.11% | 24,800 |
| Jun 25, 2026 | 3,505.00 | 3,620.00 | 3,470.00 | 3,595.00 | 3,595.00 | 4.66% | 42,000 |
| Jun 24, 2026 | 3,400.00 | 3,530.00 | 3,380.00 | 3,435.00 | 3,435.00 | 1.03% | 27,500 |
| Jun 23, 2026 | 3,590.00 | 3,590.00 | 3,370.00 | 3,400.00 | 3,400.00 | -6.72% | 66,800 |
| Jun 22, 2026 | 3,755.00 | 3,810.00 | 3,630.00 | 3,645.00 | 3,645.00 | 0.83% | 14,600 |
| Jun 19, 2026 | 3,680.00 | 3,750.00 | 3,570.00 | 3,615.00 | 3,615.00 | -0.55% | 22,100 |
| Jun 18, 2026 | 3,590.00 | 3,635.00 | 3,550.00 | 3,635.00 | 3,635.00 | 2.68% | 20,100 |
| Jun 17, 2026 | 3,425.00 | 3,555.00 | 3,425.00 | 3,540.00 | 3,540.00 | 2.76% | 8,000 |
| Jun 16, 2026 | 3,470.00 | 3,495.00 | 3,350.00 | 3,445.00 | 3,445.00 | 0.29% | 12,700 |