Shinden Hightex Corporation (TYO:3131)
Japan · Delayed Price · Currency is JPY 3,635.00
+95.00 (2.68%)
Jun 18, 2026, 3:30 PM JST
Shinden Hightex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 3,590.00 | 3,635.00 | 3,550.00 | 3,610.00 | - | 1.98% | 12,100 |
| 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 |
| Jun 15, 2026 | 3,560.00 | 3,560.00 | 3,420.00 | 3,435.00 | 3,435.00 | 2.54% | 13,200 |
| Jun 12, 2026 | 3,360.00 | 3,440.00 | 3,300.00 | 3,350.00 | 3,350.00 | 1.82% | 13,000 |
| Jun 11, 2026 | 3,235.00 | 3,325.00 | 3,115.00 | 3,290.00 | 3,290.00 | -2.52% | 41,100 |
| Jun 10, 2026 | 3,530.00 | 3,555.00 | 3,365.00 | 3,375.00 | 3,375.00 | -6.25% | 36,100 |
| Jun 9, 2026 | 3,690.00 | 3,690.00 | 3,505.00 | 3,600.00 | 3,600.00 | -0.55% | 15,500 |
| Jun 8, 2026 | 3,375.00 | 3,625.00 | 3,360.00 | 3,620.00 | 3,620.00 | -0.96% | 51,600 |
| Jun 5, 2026 | 3,695.00 | 3,750.00 | 3,635.00 | 3,655.00 | 3,655.00 | -2.01% | 24,400 |
| Jun 4, 2026 | 3,685.00 | 3,840.00 | 3,625.00 | 3,730.00 | 3,730.00 | -0.40% | 40,300 |
| Jun 3, 2026 | 3,890.00 | 3,890.00 | 3,675.00 | 3,745.00 | 3,745.00 | -2.73% | 40,800 |
| Jun 2, 2026 | 3,900.00 | 3,900.00 | 3,550.00 | 3,850.00 | 3,850.00 | -2.78% | 56,700 |
| Jun 1, 2026 | 3,460.00 | 3,960.00 | 3,415.00 | 3,960.00 | 3,960.00 | 14.62% | 97,900 |
| May 29, 2026 | 3,440.00 | 3,475.00 | 3,400.00 | 3,455.00 | 3,455.00 | 0.58% | 10,200 |
| May 28, 2026 | 3,350.00 | 3,500.00 | 3,340.00 | 3,435.00 | 3,435.00 | 2.54% | 21,000 |
| May 27, 2026 | 3,425.00 | 3,450.00 | 3,300.00 | 3,350.00 | 3,350.00 | -0.15% | 19,100 |
| May 26, 2026 | 3,415.00 | 3,485.00 | 3,340.00 | 3,355.00 | 3,355.00 | 0.30% | 26,500 |
| May 25, 2026 | 3,340.00 | 3,350.00 | 3,235.00 | 3,345.00 | 3,345.00 | 4.53% | 24,900 |
| May 22, 2026 | 3,115.00 | 3,290.00 | 3,115.00 | 3,200.00 | 3,200.00 | 2.73% | 19,100 |
| May 21, 2026 | 3,050.00 | 3,115.00 | 3,000.00 | 3,115.00 | 3,115.00 | 5.38% | 18,200 |
| May 20, 2026 | 3,005.00 | 3,045.00 | 2,940.00 | 2,956.00 | 2,956.00 | -3.87% | 28,000 |
| May 19, 2026 | 3,150.00 | 3,150.00 | 3,055.00 | 3,075.00 | 3,075.00 | -2.69% | 13,600 |
| May 18, 2026 | 3,110.00 | 3,160.00 | 3,080.00 | 3,160.00 | 3,160.00 | 1.12% | 8,000 |
| May 15, 2026 | 3,205.00 | 3,230.00 | 3,105.00 | 3,125.00 | 3,125.00 | -2.65% | 18,700 |
| May 14, 2026 | 3,305.00 | 3,330.00 | 3,195.00 | 3,210.00 | 3,210.00 | -2.28% | 34,100 |
| May 13, 2026 | 3,060.00 | 3,370.00 | 3,035.00 | 3,285.00 | 3,285.00 | 6.14% | 68,300 |
| May 12, 2026 | 3,100.00 | 3,165.00 | 3,055.00 | 3,095.00 | 3,095.00 | -0.80% | 27,500 |
| May 11, 2026 | 3,095.00 | 3,150.00 | 3,090.00 | 3,120.00 | 3,120.00 | 2.13% | 11,400 |
| May 8, 2026 | 2,985.00 | 3,125.00 | 2,966.00 | 3,055.00 | 3,055.00 | - | 20,300 |
| May 7, 2026 | 2,957.00 | 3,100.00 | 2,893.00 | 3,055.00 | 3,055.00 | 6.93% | 40,800 |
| May 1, 2026 | 2,853.00 | 2,864.00 | 2,834.00 | 2,857.00 | 2,857.00 | 0.14% | 2,800 |
| Apr 30, 2026 | 2,790.00 | 2,853.00 | 2,790.00 | 2,853.00 | 2,853.00 | 2.00% | 5,300 |
| Apr 28, 2026 | 2,823.00 | 2,835.00 | 2,776.00 | 2,797.00 | 2,797.00 | -1.96% | 5,500 |
| Apr 27, 2026 | 2,747.00 | 2,916.00 | 2,747.00 | 2,853.00 | 2,853.00 | 3.97% | 22,300 |
| Apr 24, 2026 | 2,756.00 | 2,756.00 | 2,704.00 | 2,744.00 | 2,744.00 | 0.18% | 6,700 |
| Apr 23, 2026 | 2,753.00 | 2,780.00 | 2,706.00 | 2,739.00 | 2,739.00 | -0.47% | 4,800 |
| Apr 22, 2026 | 2,779.00 | 2,779.00 | 2,740.00 | 2,752.00 | 2,752.00 | -0.51% | 4,400 |
| Apr 21, 2026 | 2,770.00 | 2,781.00 | 2,763.00 | 2,766.00 | 2,766.00 | -0.14% | 5,400 |
| Apr 20, 2026 | 2,779.00 | 2,779.00 | 2,761.00 | 2,770.00 | 2,770.00 | -0.32% | 4,300 |
| Apr 17, 2026 | 2,753.00 | 2,830.00 | 2,739.00 | 2,779.00 | 2,779.00 | 0.47% | 17,900 |
| Apr 16, 2026 | 2,741.00 | 2,788.00 | 2,741.00 | 2,766.00 | 2,766.00 | 0.36% | 4,700 |
| Apr 15, 2026 | 2,775.00 | 2,803.00 | 2,741.00 | 2,756.00 | 2,756.00 | 0.84% | 52,200 |
| Apr 14, 2026 | 2,714.00 | 2,738.00 | 2,714.00 | 2,733.00 | 2,733.00 | 0.70% | 3,300 |
| Apr 13, 2026 | 2,757.00 | 2,757.00 | 2,706.00 | 2,714.00 | 2,714.00 | -0.62% | 1,800 |
| Apr 10, 2026 | 2,787.00 | 2,787.00 | 2,731.00 | 2,731.00 | 2,731.00 | -0.76% | 3,500 |
| Apr 9, 2026 | 2,805.00 | 2,805.00 | 2,741.00 | 2,752.00 | 2,752.00 | -1.68% | 9,100 |
| Apr 8, 2026 | 2,719.00 | 2,800.00 | 2,719.00 | 2,799.00 | 2,799.00 | 3.28% | 8,900 |
| Apr 7, 2026 | 2,704.00 | 2,713.00 | 2,693.00 | 2,710.00 | 2,710.00 | 0.89% | 3,600 |
| Apr 6, 2026 | 2,696.00 | 2,714.00 | 2,686.00 | 2,686.00 | 2,686.00 | -0.33% | 3,100 |