Nippon Shinyaku Co., Ltd. (TYO:4516)
Japan · Delayed Price · Currency is JPY 5,402.00
+22.00 (0.41%)
At close: Jan 21, 2026
Nippon Shinyaku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 5,735.00 | 5,749.00 | 5,628.00 | 5,684.00 | 5,684.00 | 0.16% | 488,300 |
| Jan 9, 2026 | 5,690.00 | 5,761.00 | 5,549.00 | 5,675.00 | 5,675.00 | -1.36% | 633,300 |
| Jan 8, 2026 | 5,751.00 | 5,787.00 | 5,665.00 | 5,753.00 | 5,753.00 | 1.80% | 456,300 |
| Jan 7, 2026 | 5,630.00 | 5,717.00 | 5,602.00 | 5,651.00 | 5,651.00 | 0.37% | 413,500 |
| Jan 6, 2026 | 5,545.00 | 5,705.00 | 5,538.00 | 5,630.00 | 5,630.00 | 1.73% | 461,200 |
| Jan 5, 2026 | 5,650.00 | 5,678.00 | 5,505.00 | 5,534.00 | 5,534.00 | -2.05% | 523,600 |
| Dec 30, 2025 | 5,675.00 | 5,693.00 | 5,596.00 | 5,650.00 | 5,650.00 | 0.05% | 364,900 |
| Dec 29, 2025 | 5,790.00 | 5,791.00 | 5,624.00 | 5,647.00 | 5,647.00 | -2.01% | 353,000 |
| Dec 26, 2025 | 5,800.00 | 5,831.00 | 5,743.00 | 5,763.00 | 5,763.00 | 0.38% | 253,800 |
| Dec 25, 2025 | 5,850.00 | 5,855.00 | 5,691.00 | 5,741.00 | 5,741.00 | -0.85% | 272,600 |
| Dec 24, 2025 | 5,793.00 | 5,845.00 | 5,716.00 | 5,790.00 | 5,790.00 | -0.87% | 354,300 |
| Dec 23, 2025 | 5,977.00 | 5,985.00 | 5,803.00 | 5,841.00 | 5,841.00 | -0.61% | 378,000 |
| Dec 22, 2025 | 6,061.00 | 6,090.00 | 5,866.00 | 5,877.00 | 5,877.00 | -1.85% | 351,400 |
| Dec 19, 2025 | 6,000.00 | 6,060.00 | 5,955.00 | 5,988.00 | 5,988.00 | 0.34% | 560,800 |
| Dec 18, 2025 | 6,045.00 | 6,100.00 | 5,853.00 | 5,968.00 | 5,968.00 | -1.27% | 875,500 |
| Dec 17, 2025 | 5,982.00 | 6,056.00 | 5,910.00 | 6,045.00 | 6,045.00 | 0.97% | 788,200 |
| Dec 16, 2025 | 5,850.00 | 6,056.00 | 5,840.00 | 5,987.00 | 5,987.00 | 3.06% | 912,600 |
| Dec 15, 2025 | 5,696.00 | 5,880.00 | 5,662.00 | 5,809.00 | 5,809.00 | 3.81% | 662,500 |
| Dec 12, 2025 | 5,816.00 | 5,841.00 | 5,544.00 | 5,596.00 | 5,596.00 | -3.45% | 919,400 |
| Dec 11, 2025 | 5,953.00 | 5,953.00 | 5,690.00 | 5,796.00 | 5,796.00 | -2.98% | 933,500 |
| Dec 10, 2025 | 5,925.00 | 6,140.00 | 5,789.00 | 5,974.00 | 5,974.00 | 0.83% | 1,548,800 |
| Dec 9, 2025 | 5,719.00 | 6,083.00 | 5,709.00 | 5,925.00 | 5,925.00 | 3.60% | 3,331,400 |
| Dec 8, 2025 | 6,160.00 | 6,529.00 | 5,434.00 | 5,719.00 | 5,719.00 | 13.86% | 10,548,200 |
| Dec 5, 2025 | 5,023.00 | 5,023.00 | 5,023.00 | 5,023.00 | 5,023.00 | 16.19% | 259,700 |
| Dec 4, 2025 | 4,323.00 | 4,323.00 | 4,323.00 | 4,323.00 | 4,323.00 | 19.32% | 191,500 |
| Dec 3, 2025 | 3,598.00 | 3,642.00 | 3,580.00 | 3,623.00 | 3,623.00 | -0.52% | 367,700 |
| Dec 2, 2025 | 3,542.00 | 3,642.00 | 3,530.00 | 3,642.00 | 3,642.00 | 2.50% | 551,500 |
| Dec 1, 2025 | 3,600.00 | 3,617.00 | 3,522.00 | 3,553.00 | 3,553.00 | -2.20% | 795,600 |
| Nov 28, 2025 | 3,642.00 | 3,667.00 | 3,624.00 | 3,633.00 | 3,633.00 | -0.41% | 284,800 |
| Nov 27, 2025 | 3,660.00 | 3,708.00 | 3,635.00 | 3,648.00 | 3,648.00 | -1.43% | 153,800 |
| Nov 26, 2025 | 3,614.00 | 3,701.00 | 3,602.00 | 3,701.00 | 3,701.00 | 2.75% | 328,900 |
| Nov 25, 2025 | 3,620.00 | 3,632.00 | 3,583.00 | 3,602.00 | 3,602.00 | -0.69% | 293,600 |
| Nov 21, 2025 | 3,603.00 | 3,643.00 | 3,603.00 | 3,627.00 | 3,627.00 | 0.08% | 574,500 |
| Nov 20, 2025 | 3,600.00 | 3,644.00 | 3,600.00 | 3,624.00 | 3,624.00 | 0.11% | 301,600 |
| Nov 19, 2025 | 3,530.00 | 3,659.00 | 3,530.00 | 3,620.00 | 3,620.00 | 2.70% | 547,300 |
| Nov 18, 2025 | 3,552.00 | 3,635.00 | 3,508.00 | 3,525.00 | 3,525.00 | -0.59% | 328,500 |
| Nov 17, 2025 | 3,558.00 | 3,572.00 | 3,477.00 | 3,546.00 | 3,546.00 | -0.23% | 372,200 |
| Nov 14, 2025 | 3,361.00 | 3,637.00 | 3,332.00 | 3,554.00 | 3,554.00 | 5.87% | 674,300 |
| Nov 13, 2025 | 3,364.00 | 3,400.00 | 3,354.00 | 3,357.00 | 3,357.00 | 0.51% | 225,000 |
| Nov 12, 2025 | 3,327.00 | 3,364.00 | 3,316.00 | 3,340.00 | 3,340.00 | 1.09% | 182,800 |
| Nov 11, 2025 | 3,275.00 | 3,308.00 | 3,263.00 | 3,304.00 | 3,304.00 | 1.32% | 213,400 |
| Nov 10, 2025 | 3,290.00 | 3,290.00 | 3,261.00 | 3,261.00 | 3,261.00 | -0.55% | 168,500 |
| Nov 7, 2025 | 3,251.00 | 3,286.00 | 3,247.00 | 3,279.00 | 3,279.00 | 1.61% | 185,800 |
| Nov 6, 2025 | 3,245.00 | 3,258.00 | 3,227.00 | 3,227.00 | 3,227.00 | -0.65% | 170,400 |