Skip to main content
logo
Nippon Shinyaku Co., Ltd. (TYO:4516)
Japan flag Japan · Delayed Price · Currency is JPY
5,023.00
+700.00 (16.19%)
At close: Dec 5, 2025

Nippon Shinyaku Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20255,023.005,023.005,023.005,023.005,023.0016.19%259,700
Dec 4, 20254,323.004,323.004,323.004,323.004,323.0019.32%191,500
Dec 3, 20253,598.003,642.003,580.003,623.003,623.00-0.52%367,700
Dec 2, 20253,542.003,642.003,530.003,642.003,642.002.50%551,500
Dec 1, 20253,600.003,617.003,522.003,553.003,553.00-2.20%795,600
Nov 28, 20253,642.003,667.003,624.003,633.003,633.00-0.41%284,800
Nov 27, 20253,660.003,708.003,635.003,648.003,648.00-1.43%153,800
Nov 26, 20253,614.003,701.003,602.003,701.003,701.002.75%328,900
Nov 25, 20253,620.003,632.003,583.003,602.003,602.00-0.69%293,600
Nov 21, 20253,603.003,643.003,603.003,627.003,627.000.08%574,500
Nov 20, 20253,600.003,644.003,600.003,624.003,624.000.11%301,600
Nov 19, 20253,530.003,659.003,530.003,620.003,620.002.70%547,300
Nov 18, 20253,552.003,635.003,508.003,525.003,525.00-0.59%328,500
Nov 17, 20253,558.003,572.003,477.003,546.003,546.00-0.23%372,200
Nov 14, 20253,361.003,637.003,332.003,554.003,554.005.87%674,300
Nov 13, 20253,364.003,400.003,354.003,357.003,357.000.51%225,000
Nov 12, 20253,327.003,364.003,316.003,340.003,340.001.09%182,800
Nov 11, 20253,275.003,308.003,263.003,304.003,304.001.32%213,400
Nov 10, 20253,290.003,290.003,261.003,261.003,261.00-0.55%168,500
Nov 7, 20253,251.003,286.003,247.003,279.003,279.001.61%185,800
Nov 6, 20253,245.003,258.003,227.003,227.003,227.00-0.65%170,400
Nov 5, 20253,270.003,290.003,203.003,248.003,248.00-0.67%214,500
Nov 4, 20253,252.003,282.003,219.003,270.003,270.001.52%293,700
Oct 31, 20253,272.003,277.003,221.003,221.003,221.00-1.53%272,200
Oct 30, 20253,210.003,276.003,205.003,271.003,271.001.68%415,400
Oct 29, 20253,300.003,306.003,212.003,217.003,217.00-2.90%261,700
Oct 28, 20253,325.003,333.003,292.003,313.003,313.00-0.69%174,000
Oct 27, 20253,349.003,363.003,327.003,336.003,336.000.45%199,100
Oct 24, 20253,362.003,370.003,318.003,321.003,321.00-1.80%124,700
Oct 23, 20253,388.003,414.003,363.003,382.003,382.000.39%324,300
Oct 22, 20253,318.003,380.003,318.003,369.003,369.002.37%380,700
Oct 21, 20253,286.003,305.003,285.003,291.003,291.000.03%105,300
Oct 20, 20253,300.003,316.003,282.003,290.003,290.001.26%203,300
Oct 17, 20253,258.003,263.003,241.003,249.003,249.00-0.28%127,500
Oct 16, 20253,262.003,270.003,247.003,258.003,258.000.37%102,400
Oct 15, 20253,244.003,256.003,225.003,246.003,246.001.03%179,300
Oct 14, 20253,220.003,253.003,187.003,213.003,213.00-2.16%465,300
Oct 10, 20253,346.003,352.003,284.003,284.003,284.00-3.04%239,200
Oct 9, 20253,305.003,387.003,300.003,387.003,387.002.20%318,200
Oct 8, 20253,316.003,341.003,307.003,314.003,314.00-0.06%186,000
Oct 7, 20253,310.003,345.003,297.003,316.003,316.00-0.42%233,800
Oct 6, 20253,330.003,365.003,311.003,330.003,330.001.03%336,700
Oct 3, 20253,300.003,314.003,285.003,296.003,296.000.09%289,600
Oct 2, 20253,290.003,305.003,240.003,293.003,293.000.95%221,100
Oct 1, 20253,333.003,342.003,262.003,262.003,262.00-2.13%285,300
Sep 30, 20253,270.003,339.003,265.003,333.003,333.002.08%344,500
Sep 29, 20253,319.003,320.003,262.003,265.003,265.00-3.03%315,300
Sep 26, 20253,339.003,409.003,320.003,367.003,305.001.75%497,300
Sep 25, 20253,320.003,328.003,303.003,309.003,248.07-0.15%262,400
Sep 24, 20253,340.003,340.003,306.003,314.003,252.98-0.15%320,000