Shinnihonseiyaku Co., Ltd. (TYO:4931)
Japan · Delayed Price · Currency is JPY 1,969.00
+17.00 (0.87%)
Aug 6, 2026, 11:27 AM JST
Shinnihonseiyaku Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1,979.00 | 1,979.00 | 1,954.00 | 1,956.00 | - | -1.11% | 31,700 |
| Aug 4, 2026 | 1,999.00 | 2,014.00 | 1,978.00 | 1,978.00 | 1,978.00 | -1.15% | 29,000 |
| Aug 3, 2026 | 2,025.00 | 2,025.00 | 1,993.00 | 2,001.00 | 2,001.00 | -1.04% | 30,500 |
| Jul 31, 2026 | 2,058.00 | 2,066.00 | 2,022.00 | 2,022.00 | 2,022.00 | -2.55% | 27,400 |
| Jul 30, 2026 | 2,090.00 | 2,092.00 | 2,064.00 | 2,075.00 | 2,075.00 | -1.19% | 26,900 |
| Jul 29, 2026 | 2,062.00 | 2,104.00 | 2,057.00 | 2,100.00 | 2,100.00 | 2.19% | 42,900 |
| Jul 28, 2026 | 2,046.00 | 2,059.00 | 2,040.00 | 2,055.00 | 2,055.00 | 0.49% | 11,500 |
| Jul 27, 2026 | 2,020.00 | 2,045.00 | 2,020.00 | 2,045.00 | 2,045.00 | 1.49% | 16,200 |
| Jul 24, 2026 | 2,021.00 | 2,023.00 | 2,006.00 | 2,015.00 | 2,015.00 | -0.25% | 10,000 |
| Jul 23, 2026 | 2,020.00 | 2,020.00 | 2,009.00 | 2,020.00 | 2,020.00 | 0.05% | 8,100 |
| Jul 22, 2026 | 2,020.00 | 2,020.00 | 1,996.00 | 2,019.00 | 2,019.00 | 0.25% | 18,200 |
| Jul 21, 2026 | 2,040.00 | 2,068.00 | 1,996.00 | 2,014.00 | 2,014.00 | -1.27% | 77,200 |
| Jul 17, 2026 | 2,030.00 | 2,051.00 | 2,030.00 | 2,040.00 | 2,040.00 | 0.34% | 16,200 |
| Jul 16, 2026 | 2,030.00 | 2,046.00 | 2,025.00 | 2,033.00 | 2,033.00 | 0.25% | 10,100 |
| Jul 15, 2026 | 2,016.00 | 2,034.00 | 2,015.00 | 2,028.00 | 2,028.00 | 0.60% | 12,900 |
| Jul 14, 2026 | 2,019.00 | 2,040.00 | 2,015.00 | 2,016.00 | 2,016.00 | 0.05% | 13,800 |
| Jul 13, 2026 | 2,030.00 | 2,038.00 | 2,015.00 | 2,015.00 | 2,015.00 | 0.15% | 16,000 |
| Jul 10, 2026 | 2,019.00 | 2,028.00 | 2,012.00 | 2,012.00 | 2,012.00 | -0.25% | 21,800 |
| Jul 9, 2026 | 2,030.00 | 2,038.00 | 2,017.00 | 2,017.00 | 2,017.00 | -0.88% | 16,200 |
| Jul 8, 2026 | 2,030.00 | 2,058.00 | 2,030.00 | 2,035.00 | 2,035.00 | 0.25% | 29,300 |
| Jul 7, 2026 | 2,015.00 | 2,040.00 | 2,014.00 | 2,030.00 | 2,030.00 | 1.15% | 14,600 |
| Jul 6, 2026 | 1,980.00 | 2,013.00 | 1,980.00 | 2,007.00 | 2,007.00 | 1.57% | 12,500 |
| Jul 3, 2026 | 1,987.00 | 2,001.00 | 1,976.00 | 1,976.00 | 1,976.00 | 0.30% | 21,000 |
| Jul 2, 2026 | 1,964.00 | 1,994.00 | 1,961.00 | 1,970.00 | 1,970.00 | 1.23% | 19,300 |
| Jul 1, 2026 | 1,945.00 | 1,958.00 | 1,944.00 | 1,946.00 | 1,946.00 | -0.10% | 8,600 |
| Jun 30, 2026 | 1,981.00 | 1,981.00 | 1,945.00 | 1,948.00 | 1,948.00 | -0.41% | 17,100 |
| Jun 29, 2026 | 1,957.00 | 1,985.00 | 1,956.00 | 1,956.00 | 1,956.00 | - | 24,100 |
| Jun 26, 2026 | 1,939.00 | 1,958.00 | 1,939.00 | 1,956.00 | 1,956.00 | 0.88% | 20,300 |
| Jun 25, 2026 | 1,950.00 | 1,950.00 | 1,938.00 | 1,939.00 | 1,939.00 | 0.05% | 10,700 |
| Jun 24, 2026 | 1,930.00 | 1,948.00 | 1,930.00 | 1,938.00 | 1,938.00 | 0.99% | 12,100 |
| Jun 23, 2026 | 1,926.00 | 1,933.00 | 1,912.00 | 1,919.00 | 1,919.00 | -0.47% | 21,600 |
| Jun 22, 2026 | 1,943.00 | 1,946.00 | 1,923.00 | 1,928.00 | 1,928.00 | -0.77% | 12,800 |
| Jun 19, 2026 | 1,948.00 | 1,948.00 | 1,929.00 | 1,943.00 | 1,943.00 | 0.67% | 12,100 |
| Jun 18, 2026 | 1,932.00 | 1,943.00 | 1,919.00 | 1,930.00 | 1,930.00 | -0.10% | 18,300 |
| Jun 17, 2026 | 1,918.00 | 1,943.00 | 1,918.00 | 1,932.00 | 1,932.00 | 0.73% | 14,400 |
| Jun 16, 2026 | 1,962.00 | 1,962.00 | 1,912.00 | 1,918.00 | 1,918.00 | -1.08% | 16,100 |
| Jun 15, 2026 | 1,959.00 | 1,966.00 | 1,939.00 | 1,939.00 | 1,939.00 | -0.67% | 16,600 |
| Jun 12, 2026 | 1,939.00 | 1,961.00 | 1,938.00 | 1,952.00 | 1,952.00 | 0.31% | 25,500 |
| Jun 11, 2026 | 1,932.00 | 1,952.00 | 1,917.00 | 1,946.00 | 1,946.00 | 1.09% | 20,700 |
| Jun 10, 2026 | 1,897.00 | 1,927.00 | 1,895.00 | 1,925.00 | 1,925.00 | 1.42% | 26,700 |
| Jun 9, 2026 | 1,917.00 | 1,917.00 | 1,896.00 | 1,898.00 | 1,898.00 | -0.26% | 13,200 |
| Jun 8, 2026 | 1,886.00 | 1,916.00 | 1,880.00 | 1,903.00 | 1,903.00 | 0.69% | 23,600 |
| Jun 5, 2026 | 1,870.00 | 1,895.00 | 1,861.00 | 1,890.00 | 1,890.00 | 1.61% | 11,500 |
| Jun 4, 2026 | 1,880.00 | 1,892.00 | 1,860.00 | 1,860.00 | 1,860.00 | -1.74% | 21,600 |
| Jun 3, 2026 | 1,865.00 | 1,895.00 | 1,855.00 | 1,893.00 | 1,893.00 | 1.18% | 23,300 |
| Jun 2, 2026 | 1,885.00 | 1,885.00 | 1,863.00 | 1,871.00 | 1,871.00 | -1.01% | 35,800 |
| Jun 1, 2026 | 1,907.00 | 1,907.00 | 1,879.00 | 1,890.00 | 1,890.00 | -0.89% | 41,200 |
| May 29, 2026 | 1,921.00 | 1,930.00 | 1,907.00 | 1,907.00 | 1,907.00 | 0.05% | 15,600 |
| May 28, 2026 | 1,900.00 | 1,921.00 | 1,898.00 | 1,906.00 | 1,906.00 | - | 23,000 |
| May 27, 2026 | 1,900.00 | 1,915.00 | 1,893.00 | 1,906.00 | 1,906.00 | 0.21% | 28,200 |