Nippon Shinyaku Co., Ltd. (TYO:4516)
Japan · Delayed Price · Currency is JPY 4,201.00
+111.00 (2.71%)
May 29, 2026, 3:30 PM JST
Nippon Shinyaku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 4,242.00 | 4,280.00 | 4,189.00 | 4,209.00 | 4,209.00 | -1.27% | 193,300 |
| May 21, 2026 | 4,304.00 | 4,304.00 | 4,237.00 | 4,263.00 | 4,263.00 | 0.59% | 115,500 |
| May 20, 2026 | 4,259.00 | 4,341.00 | 4,238.00 | 4,238.00 | 4,238.00 | 0.02% | 212,300 |
| May 19, 2026 | 4,273.00 | 4,305.00 | 4,203.00 | 4,237.00 | 4,237.00 | 0.43% | 176,200 |
| May 18, 2026 | 4,299.00 | 4,368.00 | 4,194.00 | 4,219.00 | 4,219.00 | -0.42% | 243,300 |
| May 15, 2026 | 4,143.00 | 4,361.00 | 4,140.00 | 4,237.00 | 4,237.00 | 2.91% | 511,100 |
| May 14, 2026 | 4,176.00 | 4,200.00 | 4,102.00 | 4,117.00 | 4,117.00 | -1.39% | 270,400 |
| May 13, 2026 | 4,167.00 | 4,219.00 | 4,157.00 | 4,175.00 | 4,175.00 | 1.53% | 316,800 |
| May 12, 2026 | 4,068.00 | 4,167.00 | 4,049.00 | 4,112.00 | 4,112.00 | 1.16% | 319,400 |
| May 11, 2026 | 4,001.00 | 4,083.00 | 3,913.00 | 4,065.00 | 4,065.00 | -0.68% | 609,800 |
| May 8, 2026 | 4,314.00 | 4,315.00 | 4,093.00 | 4,093.00 | 4,093.00 | -14.60% | 729,400 |
| May 7, 2026 | 4,800.00 | 4,848.00 | 4,739.00 | 4,793.00 | 4,793.00 | 0.27% | 204,200 |
| May 1, 2026 | 4,768.00 | 4,780.00 | 4,659.00 | 4,780.00 | 4,780.00 | -0.21% | 188,000 |
| Apr 30, 2026 | 4,887.00 | 4,910.00 | 4,762.00 | 4,790.00 | 4,790.00 | -2.02% | 191,900 |
| Apr 28, 2026 | 4,878.00 | 4,889.00 | 4,817.00 | 4,889.00 | 4,889.00 | 1.10% | 132,700 |
| Apr 27, 2026 | 4,867.00 | 4,885.00 | 4,817.00 | 4,836.00 | 4,836.00 | -1.53% | 184,200 |
| Apr 24, 2026 | 4,990.00 | 5,021.00 | 4,877.00 | 4,911.00 | 4,911.00 | -2.25% | 215,600 |
| Apr 23, 2026 | 4,960.00 | 5,071.00 | 4,960.00 | 5,024.00 | 5,024.00 | 0.06% | 175,800 |
| Apr 22, 2026 | 5,012.00 | 5,045.00 | 4,972.00 | 5,021.00 | 5,021.00 | 0.58% | 170,000 |
| Apr 21, 2026 | 5,090.00 | 5,102.00 | 4,955.00 | 4,992.00 | 4,992.00 | -2.21% | 297,800 |
| Apr 20, 2026 | 5,147.00 | 5,190.00 | 5,078.00 | 5,105.00 | 5,105.00 | 0.26% | 159,000 |
| Apr 17, 2026 | 5,104.00 | 5,131.00 | 5,082.00 | 5,092.00 | 5,092.00 | -0.95% | 191,700 |
| Apr 16, 2026 | 5,192.00 | 5,211.00 | 5,100.00 | 5,141.00 | 5,141.00 | -0.37% | 142,700 |
| Apr 15, 2026 | 5,189.00 | 5,239.00 | 5,148.00 | 5,160.00 | 5,160.00 | 0.47% | 127,700 |
| Apr 14, 2026 | 5,149.00 | 5,171.00 | 5,100.00 | 5,136.00 | 5,136.00 | 0.69% | 203,500 |
| Apr 13, 2026 | 5,110.00 | 5,129.00 | 5,076.00 | 5,101.00 | 5,101.00 | -0.99% | 190,400 |
| Apr 10, 2026 | 5,200.00 | 5,297.00 | 5,129.00 | 5,152.00 | 5,152.00 | -1.74% | 189,700 |
| Apr 9, 2026 | 5,323.00 | 5,334.00 | 5,243.00 | 5,243.00 | 5,243.00 | -0.96% | 113,900 |
| Apr 8, 2026 | 5,414.00 | 5,420.00 | 5,292.00 | 5,294.00 | 5,294.00 | -0.38% | 188,300 |
| Apr 7, 2026 | 5,296.00 | 5,345.00 | 5,261.00 | 5,314.00 | 5,314.00 | 0.34% | 180,600 |
| Apr 6, 2026 | 5,335.00 | 5,340.00 | 5,273.00 | 5,296.00 | 5,296.00 | -0.28% | 90,600 |
| Apr 3, 2026 | 5,273.00 | 5,318.00 | 5,225.00 | 5,311.00 | 5,311.00 | 0.30% | 171,100 |
| Apr 2, 2026 | 5,397.00 | 5,406.00 | 5,285.00 | 5,295.00 | 5,295.00 | -1.60% | 221,700 |
| Apr 1, 2026 | 5,250.00 | 5,381.00 | 5,212.00 | 5,381.00 | 5,381.00 | 5.24% | 223,300 |
| Mar 31, 2026 | 5,165.00 | 5,229.00 | 5,113.00 | 5,113.00 | 5,113.00 | -1.01% | 216,000 |
| Mar 30, 2026 | 5,098.00 | 5,263.00 | 5,066.00 | 5,165.00 | 5,165.00 | -2.64% | 379,100 |
| Mar 27, 2026 | 5,312.00 | 5,367.00 | 5,280.00 | 5,367.00 | 5,305.00 | 1.42% | 357,000 |
| Mar 26, 2026 | 5,262.00 | 5,346.00 | 5,258.00 | 5,292.00 | 5,230.87 | 1.19% | 276,500 |
| Mar 25, 2026 | 5,227.00 | 5,274.00 | 5,225.00 | 5,230.00 | 5,169.58 | 1.34% | 282,600 |
| Mar 24, 2026 | 5,161.00 | 5,230.00 | 5,070.00 | 5,161.00 | 5,101.38 | 4.77% | 431,500 |
| Mar 23, 2026 | 5,045.00 | 5,121.00 | 4,926.00 | 4,926.00 | 4,869.09 | -1.74% | 493,300 |
| Mar 19, 2026 | 5,090.00 | 5,139.00 | 5,012.00 | 5,013.00 | 4,955.09 | -3.98% | 509,500 |
| Mar 18, 2026 | 5,205.00 | 5,226.00 | 5,160.00 | 5,221.00 | 5,160.69 | -0.40% | 263,900 |
| Mar 17, 2026 | 5,232.00 | 5,306.00 | 5,184.00 | 5,242.00 | 5,181.44 | 0.13% | 239,000 |
| Mar 16, 2026 | 5,460.00 | 5,467.00 | 5,175.00 | 5,235.00 | 5,174.52 | -4.33% | 377,900 |