Skip to main content
logo
Shinden Hightex Corporation (TYO:3131)
Japan flag Japan · Delayed Price · Currency is JPY
3,430.00
+80.00 (2.39%)
May 28, 2026, 3:04 PM JST

Shinden Hightex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20263,350.003,480.003,340.003,480.00-3.88%19,800
May 27, 20263,425.003,450.003,300.003,350.003,350.00-0.15%19,100
May 26, 20263,415.003,485.003,340.003,355.003,355.000.30%26,500
May 25, 20263,340.003,350.003,235.003,345.003,345.004.53%24,900
May 22, 20263,115.003,290.003,115.003,200.003,200.002.73%19,100
May 21, 20263,050.003,115.003,000.003,115.003,115.005.38%18,200
May 20, 20263,005.003,045.002,940.002,956.002,956.00-3.87%28,000
May 19, 20263,150.003,150.003,055.003,075.003,075.00-2.69%13,600
May 18, 20263,110.003,160.003,080.003,160.003,160.001.12%8,000
May 15, 20263,205.003,230.003,105.003,125.003,125.00-2.65%18,700
May 14, 20263,305.003,330.003,195.003,210.003,210.00-2.28%34,100
May 13, 20263,060.003,370.003,035.003,285.003,285.006.14%68,300
May 12, 20263,100.003,165.003,055.003,095.003,095.00-0.80%27,500
May 11, 20263,095.003,150.003,090.003,120.003,120.002.13%11,400
May 8, 20262,985.003,125.002,966.003,055.003,055.00-20,300
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, 20262,706.002,717.002,630.002,645.002,645.00-3.99%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