Shinnihonseiyaku Co., Ltd. (TYO:4931)
Japan · Delayed Price · Currency is JPY 2,095.00
-8.00 (-0.38%)
Aug 27, 2026, 3:30 PM JST
Shinnihonseiyaku Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 2,110.00 | 2,116.00 | 2,090.00 | 2,095.00 | 2,095.00 | -0.38% | 76,000 |
| Aug 26, 2026 | 2,100.00 | 2,110.00 | 2,096.00 | 2,103.00 | 2,103.00 | 0.72% | 38,500 |
| Aug 25, 2026 | 2,111.00 | 2,114.00 | 2,081.00 | 2,088.00 | 2,088.00 | -0.10% | 38,400 |
| Aug 24, 2026 | 2,085.00 | 2,115.00 | 2,085.00 | 2,090.00 | 2,090.00 | 0.24% | 56,600 |
| Aug 21, 2026 | 2,085.00 | 2,090.00 | 2,072.00 | 2,085.00 | 2,085.00 | 0.39% | 43,500 |
| Aug 20, 2026 | 2,070.00 | 2,082.00 | 2,061.00 | 2,077.00 | 2,077.00 | 0.68% | 44,900 |
| Aug 19, 2026 | 2,051.00 | 2,070.00 | 2,044.00 | 2,063.00 | 2,063.00 | 0.59% | 39,000 |
| Aug 18, 2026 | 2,040.00 | 2,061.00 | 2,036.00 | 2,051.00 | 2,051.00 | 0.05% | 27,000 |
| Aug 17, 2026 | 2,046.00 | 2,061.00 | 2,040.00 | 2,050.00 | 2,050.00 | -0.82% | 40,400 |
| Aug 14, 2026 | 2,041.00 | 2,067.00 | 2,033.00 | 2,067.00 | 2,067.00 | 0.78% | 41,500 |
| Aug 13, 2026 | 2,053.00 | 2,063.00 | 2,045.00 | 2,051.00 | 2,051.00 | -0.63% | 37,700 |
| Aug 12, 2026 | 2,015.00 | 2,093.00 | 2,010.00 | 2,064.00 | 2,064.00 | 1.52% | 66,100 |
| Aug 10, 2026 | 2,021.00 | 2,046.00 | 2,003.00 | 2,033.00 | 2,033.00 | 2.06% | 40,300 |
| Aug 7, 2026 | 1,985.00 | 2,007.00 | 1,982.00 | 1,992.00 | 1,992.00 | 0.86% | 23,900 |
| Aug 6, 2026 | 1,952.00 | 1,982.00 | 1,952.00 | 1,975.00 | 1,975.00 | 1.18% | 23,800 |
| Aug 5, 2026 | 1,979.00 | 1,979.00 | 1,948.00 | 1,952.00 | 1,952.00 | -1.31% | 49,500 |
| 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 |