Skip to main content
logo
Shinden Hightex Corporation (TYO:3131)
Japan flag Japan · Delayed Price · Currency is JPY
3,275.00
-120.00 (-3.53%)
Jul 29, 2026, 3:30 PM JST

Shinden Hightex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 20263,395.003,395.003,350.003,395.00--15,000
Jul 28, 20263,485.003,485.003,335.003,395.003,395.00-3.96%14,200
Jul 27, 20263,515.003,535.003,445.003,535.003,535.000.57%7,600
Jul 24, 20263,520.003,595.003,470.003,515.003,515.00-1.26%19,100
Jul 23, 20263,535.003,590.003,520.003,560.003,560.001.86%11,700
Jul 22, 20263,515.003,600.003,475.003,495.003,495.00-0.57%10,700
Jul 21, 20263,365.003,540.003,340.003,515.003,515.004.15%13,900
Jul 17, 20263,460.003,460.003,300.003,375.003,375.00-3.71%41,400
Jul 16, 20263,520.003,535.003,465.003,505.003,505.00-1.82%15,300
Jul 15, 20263,665.003,665.003,545.003,570.003,570.00-0.70%10,400
Jul 14, 20263,515.003,595.003,390.003,595.003,595.001.70%23,000
Jul 13, 20263,670.003,760.003,470.003,535.003,535.00-2.75%26,100
Jul 10, 20263,665.003,735.003,600.003,635.003,635.001.96%12,300
Jul 9, 20263,780.003,845.003,460.003,565.003,565.00-6.92%58,000
Jul 8, 20263,710.003,855.003,685.003,830.003,830.001.59%32,300
Jul 7, 20263,970.004,005.003,730.003,770.003,770.00-4.92%19,700
Jul 6, 20264,060.004,140.003,890.003,965.003,965.00-1.49%38,300
Jul 3, 20263,790.004,040.003,680.004,025.004,025.004.27%50,100
Jul 2, 20263,795.003,920.003,710.003,860.003,860.002.12%26,900
Jul 1, 20263,650.003,830.003,650.003,780.003,780.004.42%36,300
Jun 30, 20263,685.003,685.003,550.003,620.003,620.000.14%10,900
Jun 29, 20263,570.003,675.003,510.003,615.003,615.001.69%30,200
Jun 26, 20263,620.003,655.003,460.003,555.003,555.00-1.11%24,800
Jun 25, 20263,505.003,620.003,470.003,595.003,595.004.66%42,000
Jun 24, 20263,400.003,530.003,380.003,435.003,435.001.03%27,500
Jun 23, 20263,590.003,590.003,370.003,400.003,400.00-6.72%66,800
Jun 22, 20263,755.003,810.003,630.003,645.003,645.000.83%14,600
Jun 19, 20263,680.003,750.003,570.003,615.003,615.00-0.55%22,100
Jun 18, 20263,590.003,635.003,550.003,635.003,635.002.68%20,100
Jun 17, 20263,425.003,555.003,425.003,540.003,540.002.76%8,000
Jun 16, 20263,470.003,495.003,350.003,445.003,445.000.29%12,700
Jun 15, 20263,560.003,560.003,420.003,435.003,435.002.54%13,200
Jun 12, 20263,360.003,440.003,300.003,350.003,350.001.82%13,000
Jun 11, 20263,235.003,325.003,115.003,290.003,290.00-2.52%41,100
Jun 10, 20263,530.003,555.003,365.003,375.003,375.00-6.25%36,100
Jun 9, 20263,690.003,690.003,505.003,600.003,600.00-0.55%15,500
Jun 8, 20263,375.003,625.003,360.003,620.003,620.00-0.96%51,600
Jun 5, 20263,695.003,750.003,635.003,655.003,655.00-2.01%24,400
Jun 4, 20263,685.003,840.003,625.003,730.003,730.00-0.40%40,300
Jun 3, 20263,890.003,890.003,675.003,745.003,745.00-2.73%40,800
Jun 2, 20263,900.003,900.003,550.003,850.003,850.00-2.78%56,700
Jun 1, 20263,460.003,960.003,415.003,960.003,960.0014.62%97,900
May 29, 20263,440.003,475.003,400.003,455.003,455.000.58%10,200
May 28, 20263,350.003,500.003,340.003,435.003,435.002.54%21,000
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