Nippon Shinyaku Co., Ltd. (TYO:4516)
Japan · Delayed Price · Currency is JPY 5,367.00
+75.00 (1.42%)
At close: Mar 27, 2026
Nippon Shinyaku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5,312.00 | 5,367.00 | 5,280.00 | 5,367.00 | 5,367.00 | 1.42% | 357,000 |
| Mar 26, 2026 | 5,262.00 | 5,346.00 | 5,258.00 | 5,292.00 | 5,292.00 | 1.19% | 276,500 |
| Mar 25, 2026 | 5,227.00 | 5,274.00 | 5,225.00 | 5,230.00 | 5,230.00 | 1.34% | 282,600 |
| Mar 24, 2026 | 5,161.00 | 5,230.00 | 5,070.00 | 5,161.00 | 5,161.00 | 4.77% | 431,500 |
| Mar 23, 2026 | 5,045.00 | 5,121.00 | 4,926.00 | 4,926.00 | 4,926.00 | -1.74% | 493,300 |
| Mar 19, 2026 | 5,090.00 | 5,139.00 | 5,012.00 | 5,013.00 | 5,013.00 | -3.98% | 509,500 |
| Mar 18, 2026 | 5,205.00 | 5,226.00 | 5,160.00 | 5,221.00 | 5,221.00 | -0.40% | 263,900 |
| Mar 17, 2026 | 5,232.00 | 5,306.00 | 5,184.00 | 5,242.00 | 5,242.00 | 0.13% | 239,000 |
| Mar 16, 2026 | 5,460.00 | 5,467.00 | 5,175.00 | 5,235.00 | 5,235.00 | -4.33% | 377,900 |
| Mar 13, 2026 | 5,344.00 | 5,499.00 | 5,329.00 | 5,472.00 | 5,472.00 | 1.11% | 391,300 |
| Mar 12, 2026 | 5,601.00 | 5,601.00 | 5,335.00 | 5,412.00 | 5,412.00 | -3.53% | 472,400 |
| Mar 11, 2026 | 5,451.00 | 5,626.00 | 5,404.00 | 5,610.00 | 5,610.00 | 6.05% | 749,300 |
| Mar 10, 2026 | 5,127.00 | 5,290.00 | 5,066.00 | 5,290.00 | 5,290.00 | 3.18% | 375,700 |
| Mar 9, 2026 | 4,834.00 | 5,148.00 | 4,825.00 | 5,127.00 | 5,127.00 | 4.55% | 626,500 |
| Mar 6, 2026 | 4,834.00 | 4,904.00 | 4,781.00 | 4,904.00 | 4,904.00 | - | 207,800 |
| Mar 5, 2026 | 4,905.00 | 4,965.00 | 4,887.00 | 4,904.00 | 4,904.00 | 1.43% | 229,400 |
| Mar 4, 2026 | 4,912.00 | 4,925.00 | 4,747.00 | 4,835.00 | 4,835.00 | -3.30% | 419,900 |
| Mar 3, 2026 | 5,076.00 | 5,125.00 | 5,000.00 | 5,000.00 | 5,000.00 | -2.48% | 330,600 |
| Mar 2, 2026 | 5,158.00 | 5,207.00 | 5,100.00 | 5,127.00 | 5,127.00 | -0.33% | 293,300 |
| Feb 27, 2026 | 5,096.00 | 5,166.00 | 5,081.00 | 5,144.00 | 5,144.00 | 0.94% | 264,900 |
| Feb 26, 2026 | 5,081.00 | 5,104.00 | 5,034.00 | 5,096.00 | 5,096.00 | 1.62% | 257,300 |
| Feb 25, 2026 | 5,029.00 | 5,065.00 | 4,955.00 | 5,015.00 | 5,015.00 | 0.38% | 240,600 |
| Feb 24, 2026 | 4,960.00 | 5,033.00 | 4,857.00 | 4,996.00 | 4,996.00 | -0.38% | 330,200 |
| Feb 20, 2026 | 5,075.00 | 5,075.00 | 5,005.00 | 5,015.00 | 5,015.00 | -0.95% | 263,300 |
| Feb 19, 2026 | 4,910.00 | 5,063.00 | 4,909.00 | 5,063.00 | 5,063.00 | 1.97% | 313,300 |
| Feb 18, 2026 | 4,931.00 | 4,965.00 | 4,902.00 | 4,965.00 | 4,965.00 | 1.74% | 188,800 |
| Feb 17, 2026 | 5,000.00 | 5,000.00 | 4,866.00 | 4,880.00 | 4,880.00 | -2.40% | 258,200 |
| Feb 16, 2026 | 5,004.00 | 5,092.00 | 4,970.00 | 5,000.00 | 5,000.00 | 0.44% | 284,400 |
| Feb 13, 2026 | 5,008.00 | 5,041.00 | 4,941.00 | 4,978.00 | 4,978.00 | -0.52% | 364,700 |
| Feb 12, 2026 | 5,130.00 | 5,158.00 | 5,004.00 | 5,004.00 | 5,004.00 | -2.99% | 400,000 |
| Feb 10, 2026 | 5,132.00 | 5,222.00 | 5,067.00 | 5,158.00 | 5,158.00 | 0.94% | 326,500 |
| Feb 9, 2026 | 5,142.00 | 5,164.00 | 4,975.00 | 5,110.00 | 5,110.00 | 1.35% | 371,700 |
| Feb 6, 2026 | 5,108.00 | 5,132.00 | 5,008.00 | 5,042.00 | 5,042.00 | -2.66% | 366,500 |
| Feb 5, 2026 | 5,200.00 | 5,242.00 | 5,145.00 | 5,180.00 | 5,180.00 | 0.56% | 245,400 |
| Feb 4, 2026 | 5,200.00 | 5,227.00 | 5,151.00 | 5,151.00 | 5,151.00 | -0.21% | 259,300 |
| Feb 3, 2026 | 5,200.00 | 5,229.00 | 5,162.00 | 5,162.00 | 5,162.00 | 0.39% | 255,000 |
| Feb 2, 2026 | 5,252.00 | 5,253.00 | 5,135.00 | 5,142.00 | 5,142.00 | -0.31% | 296,800 |
| Jan 30, 2026 | 5,151.00 | 5,195.00 | 5,095.00 | 5,158.00 | 5,158.00 | 0.92% | 298,000 |
| Jan 29, 2026 | 5,060.00 | 5,172.00 | 4,939.00 | 5,111.00 | 5,111.00 | -0.95% | 550,600 |
| Jan 28, 2026 | 5,200.00 | 5,246.00 | 5,143.00 | 5,160.00 | 5,160.00 | -1.64% | 412,100 |
| Jan 27, 2026 | 5,294.00 | 5,323.00 | 5,221.00 | 5,246.00 | 5,246.00 | -1.47% | 326,200 |
| Jan 26, 2026 | 5,331.00 | 5,368.00 | 5,290.00 | 5,324.00 | 5,324.00 | -1.97% | 305,700 |
| Jan 23, 2026 | 5,480.00 | 5,480.00 | 5,375.00 | 5,431.00 | 5,431.00 | -0.80% | 364,700 |
| Jan 22, 2026 | 5,435.00 | 5,480.00 | 5,416.00 | 5,475.00 | 5,475.00 | 1.35% | 279,800 |
| Jan 21, 2026 | 5,379.00 | 5,402.00 | 5,324.00 | 5,402.00 | 5,402.00 | 0.41% | 472,700 |
| Jan 20, 2026 | 5,363.00 | 5,433.00 | 5,324.00 | 5,380.00 | 5,380.00 | -0.19% | 256,300 |
| Jan 19, 2026 | 5,417.00 | 5,448.00 | 5,320.00 | 5,390.00 | 5,390.00 | -0.13% | 392,300 |
| Jan 16, 2026 | 5,530.00 | 5,600.00 | 5,355.00 | 5,397.00 | 5,397.00 | -3.83% | 512,500 |
| Jan 15, 2026 | 5,643.00 | 5,677.00 | 5,575.00 | 5,612.00 | 5,612.00 | -0.55% | 361,300 |
| Jan 14, 2026 | 5,710.00 | 5,720.00 | 5,605.00 | 5,643.00 | 5,643.00 | -0.72% | 401,700 |