Shinnihonseiyaku Co., Ltd. (TYO:4931)
Japan · Delayed Price · Currency is JPY 1,943.00
+13.00 (0.67%)
Jun 19, 2026, 3:30 PM JST
Shinnihonseiyaku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 1,905.00 | 1,915.00 | 1,897.00 | 1,902.00 | 1,902.00 | -0.16% | 22,400 |
| May 25, 2026 | 1,955.00 | 1,955.00 | 1,905.00 | 1,905.00 | 1,905.00 | -1.91% | 36,000 |
| May 22, 2026 | 1,955.00 | 1,955.00 | 1,931.00 | 1,942.00 | 1,942.00 | 0.36% | 14,700 |
| May 21, 2026 | 1,934.00 | 1,950.00 | 1,930.00 | 1,935.00 | 1,935.00 | - | 15,600 |
| May 20, 2026 | 1,950.00 | 1,950.00 | 1,920.00 | 1,935.00 | 1,935.00 | -0.77% | 27,200 |
| May 19, 2026 | 1,931.00 | 1,953.00 | 1,931.00 | 1,950.00 | 1,950.00 | 1.04% | 18,900 |
| May 18, 2026 | 1,930.00 | 1,933.00 | 1,914.00 | 1,930.00 | 1,930.00 | -0.10% | 30,600 |
| May 15, 2026 | 1,901.00 | 1,932.00 | 1,895.00 | 1,932.00 | 1,932.00 | 1.68% | 31,700 |
| May 14, 2026 | 1,980.00 | 1,980.00 | 1,870.00 | 1,900.00 | 1,900.00 | -5.24% | 138,600 |
| May 13, 2026 | 2,003.00 | 2,014.00 | 2,002.00 | 2,005.00 | 2,005.00 | 0.05% | 15,900 |
| May 12, 2026 | 1,998.00 | 2,011.00 | 1,993.00 | 2,004.00 | 2,004.00 | 0.10% | 18,400 |
| May 11, 2026 | 2,000.00 | 2,010.00 | 1,997.00 | 2,002.00 | 2,002.00 | 0.05% | 14,000 |
| May 8, 2026 | 2,000.00 | 2,006.00 | 1,990.00 | 2,001.00 | 2,001.00 | 0.05% | 23,600 |
| May 7, 2026 | 2,000.00 | 2,010.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0.35% | 14,100 |
| May 1, 2026 | 1,998.00 | 1,998.00 | 1,985.00 | 1,993.00 | 1,993.00 | -0.10% | 21,200 |
| Apr 30, 2026 | 2,010.00 | 2,011.00 | 1,985.00 | 1,995.00 | 1,995.00 | -1.19% | 43,400 |
| Apr 28, 2026 | 2,013.00 | 2,019.00 | 2,008.00 | 2,019.00 | 2,019.00 | 0.30% | 22,300 |
| Apr 27, 2026 | 2,010.00 | 2,025.00 | 2,004.00 | 2,013.00 | 2,013.00 | 0.15% | 27,700 |
| Apr 24, 2026 | 2,024.00 | 2,034.00 | 2,010.00 | 2,010.00 | 2,010.00 | -0.69% | 17,300 |
| Apr 23, 2026 | 2,032.00 | 2,034.00 | 2,012.00 | 2,024.00 | 2,024.00 | -0.69% | 28,400 |
| Apr 22, 2026 | 2,050.00 | 2,056.00 | 2,034.00 | 2,038.00 | 2,038.00 | -0.59% | 24,000 |
| Apr 21, 2026 | 2,074.00 | 2,075.00 | 2,050.00 | 2,050.00 | 2,050.00 | -0.63% | 20,800 |
| Apr 20, 2026 | 2,065.00 | 2,078.00 | 2,063.00 | 2,063.00 | 2,063.00 | -0.10% | 16,200 |
| Apr 17, 2026 | 2,062.00 | 2,079.00 | 2,060.00 | 2,065.00 | 2,065.00 | - | 12,400 |
| Apr 16, 2026 | 2,078.00 | 2,087.00 | 2,062.00 | 2,065.00 | 2,065.00 | -0.43% | 15,100 |
| Apr 15, 2026 | 2,055.00 | 2,078.00 | 2,055.00 | 2,074.00 | 2,074.00 | 0.97% | 13,900 |
| Apr 14, 2026 | 2,071.00 | 2,072.00 | 2,048.00 | 2,054.00 | 2,054.00 | -0.87% | 18,100 |
| Apr 13, 2026 | 2,082.00 | 2,092.00 | 2,066.00 | 2,072.00 | 2,072.00 | -0.48% | 23,000 |
| Apr 10, 2026 | 2,109.00 | 2,111.00 | 2,078.00 | 2,082.00 | 2,082.00 | -1.05% | 23,000 |
| Apr 9, 2026 | 2,101.00 | 2,116.00 | 2,099.00 | 2,104.00 | 2,104.00 | 0.14% | 21,600 |
| Apr 8, 2026 | 2,102.00 | 2,110.00 | 2,092.00 | 2,101.00 | 2,101.00 | 0.24% | 31,400 |
| Apr 7, 2026 | 2,084.00 | 2,098.00 | 2,081.00 | 2,096.00 | 2,096.00 | 0.24% | 18,100 |