Shinki Bus Co.,Ltd. (TYO:9083)
Japan · Delayed Price · Currency is JPY 2,023.00
-7.00 (-0.34%)
At close: Mar 27, 2026
Shinki Bus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2,042.00 | 2,072.00 | 2,023.00 | 2,023.00 | 2,023.00 | -0.34% | 14,900 |
| Mar 26, 2026 | 2,018.00 | 2,044.00 | 2,018.00 | 2,030.00 | 2,030.00 | 0.59% | 5,600 |
| Mar 25, 2026 | 2,000.00 | 2,019.00 | 1,995.00 | 2,018.00 | 2,018.00 | 1.41% | 3,000 |
| Mar 24, 2026 | 1,998.00 | 2,000.00 | 1,984.00 | 1,990.00 | 1,990.00 | 0.25% | 2,700 |
| Mar 23, 2026 | 1,997.00 | 1,997.00 | 1,980.00 | 1,985.00 | 1,985.00 | -0.35% | 15,300 |
| Mar 19, 2026 | 2,000.00 | 2,000.00 | 1,992.00 | 1,992.00 | 1,992.00 | -0.15% | 6,200 |
| Mar 18, 2026 | 2,000.00 | 2,005.00 | 1,994.00 | 1,995.00 | 1,995.00 | 0.05% | 2,400 |
| Mar 17, 2026 | 1,990.00 | 2,000.00 | 1,988.00 | 1,994.00 | 1,994.00 | 0.66% | 4,400 |
| Mar 16, 2026 | 1,987.00 | 1,995.00 | 1,980.00 | 1,981.00 | 1,981.00 | -0.45% | 5,300 |
| Mar 13, 2026 | 1,990.00 | 1,993.00 | 1,985.00 | 1,990.00 | 1,990.00 | - | 1,200 |
| Mar 12, 2026 | 1,993.00 | 2,000.00 | 1,980.00 | 1,990.00 | 1,990.00 | -0.90% | 12,200 |
| Mar 11, 2026 | 2,018.00 | 2,018.00 | 2,008.00 | 2,008.00 | 2,008.00 | 0.30% | 1,500 |
| Mar 10, 2026 | 2,005.00 | 2,015.00 | 2,002.00 | 2,002.00 | 2,002.00 | 0.10% | 4,100 |
| Mar 9, 2026 | 1,997.00 | 2,079.00 | 1,980.00 | 2,000.00 | 2,000.00 | -0.89% | 21,700 |
| Mar 6, 2026 | 2,006.00 | 2,020.00 | 2,000.00 | 2,018.00 | 2,018.00 | 0.45% | 6,100 |
| Mar 5, 2026 | 2,030.00 | 2,039.00 | 1,996.00 | 2,009.00 | 2,009.00 | 0.75% | 7,800 |
| Mar 4, 2026 | 2,007.00 | 2,038.00 | 1,985.00 | 1,994.00 | 1,994.00 | -0.94% | 18,700 |
| Mar 3, 2026 | 2,036.00 | 2,036.00 | 2,009.00 | 2,013.00 | 2,013.00 | -0.10% | 9,300 |
| Mar 2, 2026 | 2,029.00 | 2,039.00 | 2,002.00 | 2,015.00 | 2,015.00 | -3.03% | 12,900 |
| Feb 27, 2026 | 2,069.00 | 2,087.00 | 2,030.00 | 2,078.00 | 2,078.00 | 0.63% | 9,800 |
| Feb 26, 2026 | 2,068.00 | 2,089.00 | 2,040.00 | 2,065.00 | 2,065.00 | -0.15% | 11,000 |
| Feb 25, 2026 | 2,079.00 | 2,106.00 | 2,067.00 | 2,068.00 | 2,068.00 | -0.14% | 10,400 |
| Feb 24, 2026 | 2,106.00 | 2,107.00 | 2,071.00 | 2,071.00 | 2,071.00 | -2.08% | 3,600 |
| Feb 20, 2026 | 2,127.00 | 2,127.00 | 2,084.00 | 2,115.00 | 2,115.00 | -0.33% | 5,700 |
| Feb 19, 2026 | 2,090.00 | 2,161.00 | 2,071.00 | 2,122.00 | 2,122.00 | 2.76% | 3,300 |
| Feb 18, 2026 | 2,080.00 | 2,099.00 | 2,061.00 | 2,065.00 | 2,065.00 | -0.43% | 2,400 |
| Feb 17, 2026 | 2,077.00 | 2,100.00 | 2,051.00 | 2,074.00 | 2,074.00 | 1.12% | 1,600 |
| Feb 16, 2026 | 2,038.00 | 2,080.00 | 2,025.00 | 2,051.00 | 2,051.00 | 0.54% | 6,500 |
| Feb 13, 2026 | 2,009.00 | 2,043.00 | 1,994.00 | 2,040.00 | 2,040.00 | 1.69% | 7,900 |
| Feb 12, 2026 | 2,028.00 | 2,030.00 | 2,000.00 | 2,006.00 | 2,006.00 | -1.67% | 8,500 |
| Feb 10, 2026 | 2,029.00 | 2,040.00 | 2,010.00 | 2,040.00 | 2,040.00 | 0.59% | 10,300 |
| Feb 9, 2026 | 2,028.00 | 2,029.00 | 2,004.00 | 2,028.00 | 2,028.00 | 0.95% | 5,500 |
| Feb 6, 2026 | 1,991.00 | 2,016.00 | 1,970.00 | 2,009.00 | 2,009.00 | -0.05% | 10,800 |
| Feb 5, 2026 | 1,980.00 | 2,029.00 | 1,977.00 | 2,010.00 | 2,010.00 | 1.93% | 4,500 |
| Feb 4, 2026 | 1,965.00 | 1,980.00 | 1,965.00 | 1,972.00 | 1,972.00 | -0.15% | 1,500 |
| Feb 3, 2026 | 1,974.00 | 1,979.00 | 1,962.00 | 1,975.00 | 1,975.00 | 0.25% | 3,700 |
| Feb 2, 2026 | 1,966.00 | 1,980.00 | 1,966.00 | 1,970.00 | 1,970.00 | -0.51% | 3,100 |
| Jan 30, 2026 | 1,980.00 | 1,980.00 | 1,961.00 | 1,980.00 | 1,980.00 | - | 4,600 |
| Jan 29, 2026 | 1,974.00 | 1,980.00 | 1,960.00 | 1,980.00 | 1,980.00 | -0.10% | 7,000 |
| Jan 28, 2026 | 1,994.00 | 2,002.00 | 1,962.00 | 1,982.00 | 1,982.00 | -0.60% | 6,400 |
| Jan 27, 2026 | 2,008.00 | 2,008.00 | 1,990.00 | 1,994.00 | 1,994.00 | -0.70% | 4,800 |
| Jan 26, 2026 | 2,019.00 | 2,019.00 | 1,993.00 | 2,008.00 | 2,008.00 | -0.59% | 4,100 |
| Jan 23, 2026 | 1,990.00 | 2,045.00 | 1,990.00 | 2,020.00 | 2,020.00 | 1.00% | 4,600 |
| Jan 22, 2026 | 1,995.00 | 2,016.00 | 1,981.00 | 2,000.00 | 2,000.00 | 0.30% | 6,900 |
| Jan 21, 2026 | 2,016.00 | 2,020.00 | 1,986.00 | 1,994.00 | 1,994.00 | -1.29% | 6,000 |
| Jan 20, 2026 | 2,019.00 | 2,041.00 | 1,985.00 | 2,020.00 | 2,020.00 | 0.30% | 11,500 |
| Jan 19, 2026 | 1,984.00 | 2,022.00 | 1,984.00 | 2,014.00 | 2,014.00 | 1.51% | 2,700 |
| Jan 16, 2026 | 2,001.00 | 2,040.00 | 1,970.00 | 1,984.00 | 1,984.00 | -1.34% | 13,500 |
| Jan 15, 2026 | 2,002.00 | 2,041.00 | 1,982.00 | 2,011.00 | 2,011.00 | 0.20% | 6,600 |
| Jan 14, 2026 | 1,993.00 | 2,022.00 | 1,978.00 | 2,007.00 | 2,007.00 | 0.70% | 7,300 |