Nippon Shinyaku Co., Ltd. (TYO:4516)
Japan · Delayed Price · Currency is JPY 3,534.00
-89.00 (-2.46%)
Aug 25, 2026, 3:24 PM JST
Nippon Shinyaku Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 3,564.00 | 3,586.00 | 3,530.00 | 3,534.00 | - | -2.46% | 424,200 |
| Aug 24, 2026 | 3,661.00 | 3,679.00 | 3,623.00 | 3,623.00 | 3,623.00 | -1.20% | 282,800 |
| Aug 21, 2026 | 3,680.00 | 3,690.00 | 3,654.00 | 3,667.00 | 3,667.00 | -0.81% | 251,700 |
| Aug 20, 2026 | 3,660.00 | 3,704.00 | 3,650.00 | 3,697.00 | 3,697.00 | 1.96% | 340,900 |
| Aug 19, 2026 | 3,645.00 | 3,658.00 | 3,583.00 | 3,626.00 | 3,626.00 | 0.28% | 283,300 |
| Aug 18, 2026 | 3,583.00 | 3,630.00 | 3,572.00 | 3,616.00 | 3,616.00 | 0.50% | 377,800 |
| Aug 17, 2026 | 3,676.00 | 3,677.00 | 3,581.00 | 3,598.00 | 3,598.00 | -1.15% | 298,400 |
| Aug 14, 2026 | 3,670.00 | 3,761.00 | 3,611.00 | 3,640.00 | 3,640.00 | 0.75% | 526,400 |
| Aug 13, 2026 | 3,646.00 | 3,648.00 | 3,570.00 | 3,613.00 | 3,613.00 | 0.28% | 250,300 |
| Aug 12, 2026 | 3,590.00 | 3,618.00 | 3,579.00 | 3,603.00 | 3,603.00 | 0.19% | 339,900 |
| Aug 10, 2026 | 3,618.00 | 3,634.00 | 3,576.00 | 3,596.00 | 3,596.00 | 0.47% | 285,900 |
| Aug 7, 2026 | 3,500.00 | 3,599.00 | 3,481.00 | 3,579.00 | 3,579.00 | 1.13% | 306,300 |
| Aug 6, 2026 | 3,474.00 | 3,543.00 | 3,456.00 | 3,539.00 | 3,539.00 | 1.90% | 334,000 |
| Aug 5, 2026 | 3,473.00 | 3,496.00 | 3,437.00 | 3,473.00 | 3,473.00 | - | 352,800 |
| Aug 4, 2026 | 3,446.00 | 3,535.00 | 3,437.00 | 3,473.00 | 3,473.00 | 1.46% | 593,600 |
| 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 |