Nippon Shinyaku Co., Ltd. (TYO:4516)
Japan · Delayed Price · Currency is JPY 3,423.00
+23.00 (0.68%)
Aug 4, 2026, 9:04 AM JST
Nippon Shinyaku Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 3,436.00 | 3,465.00 | 3,376.00 | 3,423.00 | 3,423.00 | 0.68% | 827,900 |
| Jul 31, 2026 | 3,453.00 | 3,494.00 | 3,400.00 | 3,400.00 | 3,400.00 | -2.72% | 1,789,800 |
| Jul 30, 2026 | 3,570.00 | 3,578.00 | 3,463.00 | 3,495.00 | 3,495.00 | -1.55% | 1,171,300 |
| Jul 29, 2026 | 3,578.00 | 3,590.00 | 3,461.00 | 3,550.00 | 3,550.00 | -0.84% | 1,809,000 |
| Jul 28, 2026 | 3,598.00 | 3,640.00 | 3,380.00 | 3,580.00 | 3,580.00 | -12.23% | 2,079,400 |
| Jul 27, 2026 | 4,029.00 | 4,079.00 | 4,008.00 | 4,079.00 | 4,079.00 | 0.32% | 276,700 |
| Jul 24, 2026 | 4,001.00 | 4,069.00 | 3,991.00 | 4,066.00 | 4,066.00 | 1.22% | 175,400 |
| Jul 23, 2026 | 4,030.00 | 4,060.00 | 4,010.00 | 4,017.00 | 4,017.00 | -0.05% | 271,700 |
| Jul 22, 2026 | 4,078.00 | 4,088.00 | 3,995.00 | 4,019.00 | 4,019.00 | 0.27% | 244,000 |
| Jul 21, 2026 | 4,048.00 | 4,082.00 | 3,991.00 | 4,008.00 | 4,008.00 | -0.99% | 234,100 |
| Jul 17, 2026 | 4,007.00 | 4,048.00 | 3,982.00 | 4,048.00 | 4,048.00 | 1.45% | 264,700 |
| Jul 16, 2026 | 4,025.00 | 4,060.00 | 3,980.00 | 3,990.00 | 3,990.00 | -0.57% | 171,300 |
| Jul 15, 2026 | 4,061.00 | 4,077.00 | 3,980.00 | 4,013.00 | 4,013.00 | -0.99% | 210,500 |
| Jul 14, 2026 | 4,044.00 | 4,108.00 | 4,033.00 | 4,053.00 | 4,053.00 | 0.52% | 155,900 |
| Jul 13, 2026 | 4,062.00 | 4,095.00 | 4,019.00 | 4,032.00 | 4,032.00 | -1.22% | 156,900 |
| Jul 10, 2026 | 4,063.00 | 4,116.00 | 4,060.00 | 4,082.00 | 4,082.00 | -0.46% | 155,500 |
| Jul 9, 2026 | 4,098.00 | 4,115.00 | 4,060.00 | 4,101.00 | 4,101.00 | 0.42% | 175,300 |
| Jul 8, 2026 | 4,133.00 | 4,155.00 | 4,084.00 | 4,084.00 | 4,084.00 | -0.90% | 156,700 |
| Jul 7, 2026 | 4,130.00 | 4,179.00 | 4,117.00 | 4,121.00 | 4,121.00 | -0.84% | 217,300 |
| Jul 6, 2026 | 4,130.00 | 4,163.00 | 4,088.00 | 4,156.00 | 4,156.00 | 0.87% | 190,300 |
| Jul 3, 2026 | 4,149.00 | 4,172.00 | 4,105.00 | 4,120.00 | 4,120.00 | 0.88% | 167,400 |
| Jul 2, 2026 | 4,031.00 | 4,100.00 | 3,989.00 | 4,084.00 | 4,084.00 | 2.48% | 284,400 |
| Jul 1, 2026 | 3,988.00 | 4,030.00 | 3,971.00 | 3,985.00 | 3,985.00 | -0.77% | 197,400 |
| Jun 30, 2026 | 4,068.00 | 4,103.00 | 4,003.00 | 4,016.00 | 4,016.00 | -2.17% | 291,900 |
| Jun 29, 2026 | 4,115.00 | 4,122.00 | 4,038.00 | 4,105.00 | 4,105.00 | 1.38% | 358,800 |
| Jun 26, 2026 | 3,991.00 | 4,060.00 | 3,983.00 | 4,049.00 | 4,049.00 | 0.30% | 270,500 |
| Jun 25, 2026 | 4,076.00 | 4,087.00 | 4,022.00 | 4,037.00 | 4,037.00 | -0.25% | 234,000 |
| Jun 24, 2026 | 3,987.00 | 4,047.00 | 3,984.00 | 4,047.00 | 4,047.00 | 0.77% | 269,900 |
| Jun 23, 2026 | 3,960.00 | 4,029.00 | 3,932.00 | 4,016.00 | 4,016.00 | 1.03% | 273,300 |
| Jun 22, 2026 | 3,998.00 | 4,005.00 | 3,945.00 | 3,975.00 | 3,975.00 | 0.08% | 205,200 |
| Jun 19, 2026 | 3,965.00 | 3,992.00 | 3,954.00 | 3,972.00 | 3,972.00 | -1.27% | 346,700 |
| Jun 18, 2026 | 3,955.00 | 4,023.00 | 3,939.00 | 4,023.00 | 4,023.00 | 1.31% | 212,600 |
| Jun 17, 2026 | 4,000.00 | 4,021.00 | 3,955.00 | 3,971.00 | 3,971.00 | -0.38% | 127,600 |
| Jun 16, 2026 | 3,950.00 | 4,004.00 | 3,947.00 | 3,986.00 | 3,986.00 | -0.28% | 146,200 |
| Jun 15, 2026 | 3,955.00 | 4,009.00 | 3,945.00 | 3,997.00 | 3,997.00 | 1.37% | 154,700 |
| Jun 12, 2026 | 3,993.00 | 4,004.00 | 3,923.00 | 3,943.00 | 3,943.00 | -1.52% | 220,500 |
| Jun 11, 2026 | 4,030.00 | 4,043.00 | 3,984.00 | 4,004.00 | 4,004.00 | -0.99% | 163,700 |
| Jun 10, 2026 | 4,048.00 | 4,073.00 | 3,989.00 | 4,044.00 | 4,044.00 | -0.15% | 162,000 |
| Jun 9, 2026 | 4,043.00 | 4,096.00 | 4,010.00 | 4,050.00 | 4,050.00 | 0.87% | 194,700 |
| Jun 8, 2026 | 4,011.00 | 4,050.00 | 3,965.00 | 4,015.00 | 4,015.00 | -1.23% | 194,100 |
| Jun 5, 2026 | 4,091.00 | 4,116.00 | 4,045.00 | 4,065.00 | 4,065.00 | 1.09% | 111,900 |
| Jun 4, 2026 | 3,989.00 | 4,078.00 | 3,966.00 | 4,021.00 | 4,021.00 | 0.80% | 178,300 |
| Jun 3, 2026 | 4,034.00 | 4,055.00 | 3,965.00 | 3,989.00 | 3,989.00 | -1.63% | 204,100 |
| Jun 2, 2026 | 4,112.00 | 4,147.00 | 4,055.00 | 4,055.00 | 4,055.00 | -3.04% | 275,900 |
| Jun 1, 2026 | 4,101.00 | 4,220.00 | 4,037.00 | 4,182.00 | 4,182.00 | -0.45% | 279,000 |
| May 29, 2026 | 4,140.00 | 4,245.00 | 4,140.00 | 4,201.00 | 4,201.00 | 2.71% | 380,000 |
| May 28, 2026 | 4,120.00 | 4,168.00 | 4,055.00 | 4,090.00 | 4,090.00 | -1.45% | 350,100 |
| May 27, 2026 | 4,140.00 | 4,203.00 | 4,055.00 | 4,150.00 | 4,150.00 | 0.75% | 476,900 |
| May 26, 2026 | 4,186.00 | 4,209.00 | 4,089.00 | 4,119.00 | 4,119.00 | -2.18% | 201,500 |
| May 25, 2026 | 4,211.00 | 4,264.00 | 4,197.00 | 4,211.00 | 4,211.00 | 0.05% | 196,300 |