Skip to main content
logo
Shinnihonseiyaku Co., Ltd. (TYO:4931)
Japan flag Japan · Delayed Price · Currency is JPY
1,907.00
+1.00 (0.05%)
May 29, 2026, 3:30 PM JST

Shinnihonseiyaku Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20261,921.001,930.001,907.001,907.001,907.000.05%15,600
May 28, 20261,900.001,921.001,898.001,906.001,906.00-23,000
May 27, 20261,900.001,915.001,893.001,906.001,906.000.21%28,200
May 26, 20261,905.001,915.001,897.001,902.001,902.00-0.16%22,400
May 25, 20261,955.001,955.001,905.001,905.001,905.00-1.91%36,000
May 22, 20261,955.001,955.001,931.001,942.001,942.000.36%14,700
May 21, 20261,934.001,950.001,930.001,935.001,935.00-15,600
May 20, 20261,950.001,950.001,920.001,935.001,935.00-0.77%27,200
May 19, 20261,931.001,953.001,931.001,950.001,950.001.04%18,900
May 18, 20261,930.001,933.001,914.001,930.001,930.00-0.10%30,600
May 15, 20261,901.001,932.001,895.001,932.001,932.001.68%31,700
May 14, 20261,980.001,980.001,870.001,900.001,900.00-5.24%138,600
May 13, 20262,003.002,014.002,002.002,005.002,005.000.05%15,900
May 12, 20261,998.002,011.001,993.002,004.002,004.000.10%18,400
May 11, 20262,000.002,010.001,997.002,002.002,002.000.05%14,000
May 8, 20262,000.002,006.001,990.002,001.002,001.000.05%23,600
May 7, 20262,000.002,010.002,000.002,000.002,000.000.35%14,100
May 1, 20261,998.001,998.001,985.001,993.001,993.00-0.10%21,200
Apr 30, 20262,010.002,011.001,985.001,995.001,995.00-1.19%43,400
Apr 28, 20262,013.002,019.002,008.002,019.002,019.000.30%22,300
Apr 27, 20262,010.002,025.002,004.002,013.002,013.000.15%27,700
Apr 24, 20262,024.002,034.002,010.002,010.002,010.00-0.69%17,300
Apr 23, 20262,032.002,034.002,012.002,024.002,024.00-0.69%28,400
Apr 22, 20262,050.002,056.002,034.002,038.002,038.00-0.59%24,000
Apr 21, 20262,074.002,075.002,050.002,050.002,050.00-0.63%20,800
Apr 20, 20262,065.002,078.002,063.002,063.002,063.00-0.10%16,200
Apr 17, 20262,062.002,079.002,060.002,065.002,065.00-12,400
Apr 16, 20262,078.002,087.002,062.002,065.002,065.00-0.43%15,100
Apr 15, 20262,055.002,078.002,055.002,074.002,074.000.97%13,900
Apr 14, 20262,071.002,072.002,048.002,054.002,054.00-0.87%18,100
Apr 13, 20262,082.002,092.002,066.002,072.002,072.00-0.48%23,000
Apr 10, 20262,109.002,111.002,078.002,082.002,082.00-1.05%23,000
Apr 9, 20262,101.002,116.002,099.002,104.002,104.000.14%21,600
Apr 8, 20262,102.002,110.002,092.002,101.002,101.000.24%31,400
Apr 7, 20262,084.002,098.002,081.002,096.002,096.000.24%18,100
Apr 6, 20262,089.002,095.002,082.002,091.002,091.000.10%12,500
Apr 3, 20262,083.002,096.002,078.002,089.002,089.000.29%12,300
Apr 2, 20262,084.002,107.002,076.002,083.002,083.000.14%24,700
Apr 1, 20262,069.002,081.002,059.002,080.002,080.000.73%22,500
Mar 31, 20262,038.002,069.002,038.002,065.002,065.000.93%26,000
Mar 30, 20262,038.002,052.002,029.002,046.002,046.00-1.92%47,100
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