Shinnihonseiyaku Co., Ltd. (TYO:4931)
Japan · Delayed Price · Currency is JPY 1,963.00
-4.00 (-0.20%)
Oct 8, 2026, 3:30 PM JST
Shinnihonseiyaku Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1,951.00 | 1,974.00 | 1,948.00 | 1,963.00 | 1,963.00 | -0.20% | 36,300 |
| Oct 7, 2026 | 1,945.00 | 1,971.00 | 1,945.00 | 1,967.00 | 1,967.00 | 0.25% | 27,400 |
| Oct 6, 2026 | 1,936.00 | 1,969.00 | 1,936.00 | 1,962.00 | 1,962.00 | 0.46% | 36,200 |
| Oct 5, 2026 | 1,950.00 | 1,954.00 | 1,925.00 | 1,953.00 | 1,953.00 | -0.56% | 50,700 |
| Oct 2, 2026 | 1,970.00 | 1,974.00 | 1,954.00 | 1,964.00 | 1,964.00 | -1.21% | 34,400 |
| Oct 1, 2026 | 1,955.00 | 1,999.00 | 1,951.00 | 1,988.00 | 1,988.00 | 1.17% | 43,800 |
| Sep 30, 2026 | 1,977.00 | 1,998.00 | 1,946.00 | 1,965.00 | 1,965.00 | -0.66% | 86,000 |
| Sep 29, 2026 | 1,996.00 | 2,015.00 | 1,965.00 | 1,978.00 | 1,978.00 | -2.08% | 181,300 |
| Sep 28, 2026 | 2,078.00 | 2,078.00 | 2,050.00 | 2,077.00 | 2,020.00 | 0.58% | 98,300 |
| Sep 25, 2026 | 2,054.00 | 2,065.00 | 2,043.00 | 2,065.00 | 2,008.33 | 1.23% | 76,700 |
| Sep 24, 2026 | 2,042.00 | 2,054.00 | 2,040.00 | 2,040.00 | 1,984.02 | -0.05% | 81,400 |
| Sep 18, 2026 | 2,062.00 | 2,062.00 | 2,041.00 | 2,041.00 | 1,984.99 | -1.50% | 57,800 |
| Sep 17, 2026 | 2,057.00 | 2,074.00 | 2,056.00 | 2,072.00 | 2,015.14 | 0.93% | 54,300 |
| Sep 16, 2026 | 2,062.00 | 2,076.00 | 2,049.00 | 2,053.00 | 1,996.66 | 0.39% | 56,200 |
| Sep 15, 2026 | 2,039.00 | 2,056.00 | 2,028.00 | 2,045.00 | 1,988.88 | 0.64% | 78,700 |
| Sep 14, 2026 | 2,018.00 | 2,032.00 | 2,007.00 | 2,032.00 | 1,976.23 | 1.14% | 45,700 |
| Sep 11, 2026 | 2,010.00 | 2,024.00 | 2,006.00 | 2,009.00 | 1,953.87 | -0.74% | 35,700 |
| Sep 10, 2026 | 2,010.00 | 2,024.00 | 2,007.00 | 2,024.00 | 1,968.45 | 0.45% | 30,800 |
| Sep 9, 2026 | 2,020.00 | 2,021.00 | 2,011.00 | 2,015.00 | 1,959.70 | -0.35% | 22,900 |
| Sep 8, 2026 | 2,015.00 | 2,026.00 | 2,005.00 | 2,022.00 | 1,966.51 | 0.10% | 27,500 |
| Sep 7, 2026 | 2,041.00 | 2,042.00 | 2,016.00 | 2,020.00 | 1,964.56 | -1.03% | 29,000 |
| Sep 4, 2026 | 2,031.00 | 2,047.00 | 2,026.00 | 2,041.00 | 1,984.99 | 0.10% | 32,700 |
| Sep 3, 2026 | 2,061.00 | 2,068.00 | 2,039.00 | 2,039.00 | 1,983.04 | -0.59% | 51,700 |
| Sep 2, 2026 | 2,094.00 | 2,094.00 | 2,051.00 | 2,051.00 | 1,994.71 | -1.44% | 58,300 |
| Sep 1, 2026 | 2,116.00 | 2,126.00 | 2,077.00 | 2,081.00 | 2,023.89 | -1.51% | 105,700 |
| Aug 31, 2026 | 2,110.00 | 2,122.00 | 2,099.00 | 2,113.00 | 2,055.01 | 0.28% | 117,600 |
| Aug 28, 2026 | 2,092.00 | 2,111.00 | 2,090.00 | 2,107.00 | 2,049.18 | 0.57% | 119,700 |
| Aug 27, 2026 | 2,110.00 | 2,116.00 | 2,090.00 | 2,095.00 | 2,037.51 | -0.38% | 76,000 |
| Aug 26, 2026 | 2,100.00 | 2,110.00 | 2,096.00 | 2,103.00 | 2,045.29 | 0.72% | 38,500 |
| Aug 25, 2026 | 2,111.00 | 2,114.00 | 2,081.00 | 2,088.00 | 2,030.70 | -0.10% | 38,400 |
| Aug 24, 2026 | 2,085.00 | 2,115.00 | 2,085.00 | 2,090.00 | 2,032.64 | 0.24% | 56,600 |
| Aug 21, 2026 | 2,085.00 | 2,090.00 | 2,072.00 | 2,085.00 | 2,027.78 | 0.39% | 43,500 |
| Aug 20, 2026 | 2,070.00 | 2,082.00 | 2,061.00 | 2,077.00 | 2,020.00 | 0.68% | 44,900 |
| Aug 19, 2026 | 2,051.00 | 2,070.00 | 2,044.00 | 2,063.00 | 2,006.38 | 0.59% | 39,000 |
| Aug 18, 2026 | 2,040.00 | 2,061.00 | 2,036.00 | 2,051.00 | 1,994.71 | 0.05% | 27,000 |
| Aug 17, 2026 | 2,046.00 | 2,061.00 | 2,040.00 | 2,050.00 | 1,993.74 | -0.82% | 40,400 |
| Aug 14, 2026 | 2,041.00 | 2,067.00 | 2,033.00 | 2,067.00 | 2,010.27 | 0.78% | 41,500 |
| Aug 13, 2026 | 2,053.00 | 2,063.00 | 2,045.00 | 2,051.00 | 1,994.71 | -0.63% | 37,700 |
| Aug 12, 2026 | 2,015.00 | 2,093.00 | 2,010.00 | 2,064.00 | 2,007.36 | 1.52% | 66,100 |
| Aug 10, 2026 | 2,021.00 | 2,046.00 | 2,003.00 | 2,033.00 | 1,977.21 | 2.06% | 40,300 |
| Aug 7, 2026 | 1,985.00 | 2,007.00 | 1,982.00 | 1,992.00 | 1,937.33 | 0.86% | 23,900 |
| Aug 6, 2026 | 1,952.00 | 1,982.00 | 1,952.00 | 1,975.00 | 1,920.80 | 1.18% | 23,800 |
| Aug 5, 2026 | 1,979.00 | 1,979.00 | 1,948.00 | 1,952.00 | 1,898.43 | -1.31% | 49,500 |
| Aug 4, 2026 | 1,999.00 | 2,014.00 | 1,978.00 | 1,978.00 | 1,923.72 | -1.15% | 29,000 |
| Aug 3, 2026 | 2,025.00 | 2,025.00 | 1,993.00 | 2,001.00 | 1,946.09 | -1.04% | 30,500 |
| Jul 31, 2026 | 2,058.00 | 2,066.00 | 2,022.00 | 2,022.00 | 1,966.51 | -2.55% | 27,400 |
| Jul 30, 2026 | 2,090.00 | 2,092.00 | 2,064.00 | 2,075.00 | 2,018.05 | -1.19% | 26,900 |
| Jul 29, 2026 | 2,062.00 | 2,104.00 | 2,057.00 | 2,100.00 | 2,042.37 | 2.19% | 42,900 |
| Jul 28, 2026 | 2,046.00 | 2,059.00 | 2,040.00 | 2,055.00 | 1,998.60 | 0.49% | 11,500 |
| Jul 27, 2026 | 2,020.00 | 2,045.00 | 2,020.00 | 2,045.00 | 1,988.88 | 1.49% | 16,200 |