Skip to main content
logo
Shinnihonseiyaku Co., Ltd. (TYO:4931)
Japan flag Japan · Delayed Price · Currency is JPY
2,086.00
+18.00 (0.87%)
At close: Mar 27, 2026

Shinnihonseiyaku Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,073.002,094.002,065.002,086.002,086.000.87%64,400
Mar 26, 20262,066.002,080.002,058.002,068.002,068.000.10%28,200
Mar 25, 20262,065.002,077.002,065.002,066.002,066.000.78%31,500
Mar 24, 20262,035.002,054.002,027.002,050.002,050.001.94%30,500
Mar 23, 20262,031.002,031.002,011.002,011.002,011.00-1.57%55,400
Mar 19, 20262,065.002,069.002,043.002,043.002,043.00-1.73%26,800
Mar 18, 20262,069.002,079.002,065.002,079.002,079.001.02%20,300
Mar 17, 20262,069.002,074.002,056.002,058.002,058.00-0.19%18,100
Mar 16, 20262,053.002,065.002,040.002,062.002,062.000.44%32,000
Mar 13, 20262,035.002,060.002,032.002,053.002,053.000.39%32,800
Mar 12, 20262,068.002,068.002,037.002,045.002,045.00-1.11%32,700
Mar 11, 20262,072.002,080.002,068.002,068.002,068.000.39%15,200
Mar 10, 20262,065.002,069.002,052.002,060.002,060.000.10%26,200
Mar 9, 20262,035.002,068.002,018.002,058.002,058.00-0.48%54,200
Mar 6, 20262,058.002,073.002,035.002,068.002,068.000.05%25,600
Mar 5, 20262,061.002,085.002,060.002,067.002,067.002.17%27,800
Mar 4, 20262,050.002,050.002,010.002,023.002,023.00-2.03%74,000
Mar 3, 20262,091.002,091.002,065.002,065.002,065.00-1.76%55,300
Mar 2, 20262,122.002,122.002,091.002,102.002,102.00-1.68%41,300
Feb 27, 20262,130.002,139.002,120.002,138.002,138.000.42%31,300
Feb 26, 20262,120.002,144.002,114.002,129.002,129.000.71%35,800
Feb 25, 20262,119.002,120.002,109.002,114.002,114.000.05%35,300
Feb 24, 20262,091.002,130.002,091.002,113.002,113.001.20%41,200
Feb 20, 20262,100.002,100.002,073.002,088.002,088.00-0.90%27,300
Feb 19, 20262,128.002,128.002,095.002,107.002,107.00-0.57%27,400
Feb 18, 20262,125.002,130.002,116.002,119.002,119.000.05%32,400
Feb 17, 20262,109.002,127.002,091.002,118.002,118.000.71%88,700
Feb 16, 20262,082.002,106.002,082.002,103.002,103.001.01%33,400
Feb 13, 20262,105.002,111.002,079.002,082.002,082.00-0.62%23,800
Feb 12, 20262,081.002,100.002,040.002,095.002,095.00-0.33%97,500
Feb 10, 20262,090.002,112.002,090.002,102.002,102.000.57%41,800
Feb 9, 20262,105.002,107.002,081.002,090.002,090.000.19%29,600
Feb 6, 20262,093.002,094.002,078.002,086.002,086.00-0.33%27,600
Feb 5, 20262,088.002,101.002,079.002,093.002,093.000.96%43,600
Feb 4, 20262,053.002,080.002,048.002,073.002,073.000.97%27,700
Feb 3, 20262,065.002,065.002,042.002,053.002,053.000.44%19,200
Feb 2, 20262,064.002,070.002,044.002,044.002,044.00-0.58%44,400
Jan 30, 20262,041.002,056.002,036.002,056.002,056.000.59%26,200
Jan 29, 20262,040.002,044.002,021.002,044.002,044.000.15%39,100
Jan 28, 20262,069.002,069.002,040.002,041.002,041.00-0.92%45,100
Jan 27, 20262,063.002,071.002,055.002,060.002,060.00-0.15%27,900
Jan 26, 20262,084.002,086.002,060.002,063.002,063.00-0.91%42,800
Jan 23, 20262,073.002,088.002,070.002,082.002,082.000.63%32,900
Jan 22, 20262,065.002,076.002,063.002,069.002,069.000.39%19,200
Jan 21, 20262,061.002,065.002,049.002,061.002,061.00-0.29%41,600
Jan 20, 20262,080.002,080.002,058.002,067.002,067.00-0.19%34,600
Jan 19, 20262,067.002,075.002,057.002,071.002,071.000.19%34,200
Jan 16, 20262,061.002,067.002,057.002,067.002,067.000.29%19,100
Jan 15, 20262,040.002,067.002,040.002,061.002,061.000.88%24,700
Jan 14, 20262,031.002,050.002,031.002,043.002,043.000.29%34,700