Skip to main content
logo
Shinnihonseiyaku Co., Ltd. (TYO:4931)
Japan flag Japan · Delayed Price · Currency is JPY
2,001.00
+1.00 (0.05%)
May 8, 2026, 3:30 PM JST

Shinnihonseiyaku Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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