Shinnihonseiyaku Co., Ltd. (TYO:4931)
Japan · Delayed Price · Currency is JPY 2,012.00
-5.00 (-0.25%)
Jul 10, 2026, 3:30 PM JST
Shinnihonseiyaku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |