Shinki Bus Co.,Ltd. (TYO:9083)
Japan · Delayed Price · Currency is JPY 2,020.00
+20.00 (1.00%)
Jan 23, 2026, 3:30 PM JST
Shinki Bus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 2,015.00 | 2,029.00 | 1,975.00 | 1,993.00 | 1,993.00 | -0.99% | 3,600 |
| Jan 9, 2026 | 1,999.00 | 2,015.00 | 1,965.00 | 2,013.00 | 2,013.00 | 1.87% | 6,200 |
| Jan 8, 2026 | 1,996.00 | 2,000.00 | 1,976.00 | 1,976.00 | 1,976.00 | -0.40% | 2,600 |
| Jan 7, 2026 | 1,945.00 | 1,986.00 | 1,940.00 | 1,984.00 | 1,984.00 | 2.01% | 5,400 |
| Jan 6, 2026 | 1,948.00 | 1,950.00 | 1,943.00 | 1,945.00 | 1,945.00 | 0.10% | 5,200 |
| Jan 5, 2026 | 1,933.00 | 1,950.00 | 1,933.00 | 1,943.00 | 1,943.00 | 0.62% | 5,900 |
| Dec 30, 2025 | 1,945.00 | 1,950.00 | 1,918.00 | 1,931.00 | 1,931.00 | -0.97% | 7,500 |
| Dec 29, 2025 | 1,941.00 | 1,950.00 | 1,941.00 | 1,950.00 | 1,950.00 | 0.26% | 2,200 |
| Dec 26, 2025 | 1,949.00 | 1,949.00 | 1,945.00 | 1,945.00 | 1,945.00 | 0.73% | 5,000 |
| Dec 25, 2025 | 1,937.00 | 1,937.00 | 1,931.00 | 1,931.00 | 1,931.00 | -0.05% | 1,500 |
| Dec 24, 2025 | 1,933.00 | 1,945.00 | 1,919.00 | 1,932.00 | 1,932.00 | - | 2,100 |
| Dec 23, 2025 | 1,931.00 | 1,945.00 | 1,915.00 | 1,932.00 | 1,932.00 | 0.05% | 1,300 |
| Dec 22, 2025 | 1,940.00 | 1,949.00 | 1,920.00 | 1,931.00 | 1,931.00 | -0.21% | 19,800 |
| Dec 19, 2025 | 1,934.00 | 1,937.00 | 1,930.00 | 1,935.00 | 1,935.00 | 0.21% | 2,400 |
| Dec 18, 2025 | 1,931.00 | 1,931.00 | 1,929.00 | 1,931.00 | 1,931.00 | 0.10% | 1,700 |
| Dec 17, 2025 | 1,933.00 | 1,934.00 | 1,928.00 | 1,929.00 | 1,929.00 | -0.31% | 800 |
| Dec 16, 2025 | 1,930.00 | 1,938.00 | 1,925.00 | 1,935.00 | 1,935.00 | 0.47% | 4,700 |
| Dec 15, 2025 | 1,926.00 | 1,935.00 | 1,920.00 | 1,926.00 | 1,926.00 | - | 2,500 |
| Dec 12, 2025 | 1,915.00 | 1,926.00 | 1,915.00 | 1,926.00 | 1,926.00 | 0.73% | 1,800 |
| Dec 11, 2025 | 1,917.00 | 1,923.00 | 1,912.00 | 1,912.00 | 1,912.00 | -0.26% | 1,000 |
| Dec 10, 2025 | 1,916.00 | 1,928.00 | 1,914.00 | 1,917.00 | 1,917.00 | 0.10% | 1,100 |
| Dec 9, 2025 | 1,925.00 | 1,925.00 | 1,915.00 | 1,915.00 | 1,915.00 | 0.21% | 200 |
| Dec 8, 2025 | 1,911.00 | 1,925.00 | 1,908.00 | 1,911.00 | 1,911.00 | -0.31% | 1,600 |
| Dec 5, 2025 | 1,917.00 | 1,930.00 | 1,917.00 | 1,917.00 | 1,917.00 | -0.67% | 1,500 |
| Dec 4, 2025 | 1,927.00 | 1,930.00 | 1,927.00 | 1,930.00 | 1,930.00 | 1.37% | 600 |
| Dec 3, 2025 | 1,931.00 | 1,934.00 | 1,895.00 | 1,904.00 | 1,904.00 | -1.35% | 3,200 |
| Dec 2, 2025 | 1,934.00 | 1,934.00 | 1,930.00 | 1,930.00 | 1,930.00 | -0.26% | 400 |
| Dec 1, 2025 | 1,930.00 | 1,935.00 | 1,909.00 | 1,935.00 | 1,935.00 | 0.26% | 1,300 |
| Nov 28, 2025 | 1,910.00 | 1,930.00 | 1,900.00 | 1,930.00 | 1,930.00 | 1.31% | 3,100 |
| Nov 27, 2025 | 1,899.00 | 1,905.00 | 1,889.00 | 1,905.00 | 1,905.00 | 0.16% | 2,800 |
| Nov 26, 2025 | 1,890.00 | 1,905.00 | 1,889.00 | 1,902.00 | 1,902.00 | 0.63% | 2,500 |
| Nov 25, 2025 | 1,896.00 | 1,896.00 | 1,890.00 | 1,890.00 | 1,890.00 | - | 1,400 |
| Nov 21, 2025 | 1,896.00 | 1,900.00 | 1,890.00 | 1,890.00 | 1,890.00 | -0.53% | 1,300 |
| Nov 20, 2025 | 1,902.00 | 1,902.00 | 1,896.00 | 1,900.00 | 1,900.00 | 0.16% | 5,900 |
| Nov 19, 2025 | 1,894.00 | 1,897.00 | 1,890.00 | 1,897.00 | 1,897.00 | 0.16% | 900 |
| Nov 18, 2025 | 1,888.00 | 1,894.00 | 1,880.00 | 1,894.00 | 1,894.00 | 0.11% | 1,400 |
| Nov 17, 2025 | 1,900.00 | 1,900.00 | 1,872.00 | 1,892.00 | 1,892.00 | -0.42% | 2,200 |
| Nov 14, 2025 | 1,894.00 | 1,910.00 | 1,883.00 | 1,900.00 | 1,900.00 | 0.32% | 3,300 |
| Nov 13, 2025 | 1,888.00 | 1,905.00 | 1,861.00 | 1,894.00 | 1,894.00 | 0.32% | 3,700 |
| Nov 12, 2025 | 1,902.00 | 1,902.00 | 1,881.00 | 1,888.00 | 1,888.00 | 0.05% | 800 |
| Nov 11, 2025 | 1,874.00 | 1,887.00 | 1,866.00 | 1,887.00 | 1,887.00 | -0.26% | 1,900 |
| Nov 10, 2025 | 1,874.00 | 1,892.00 | 1,872.00 | 1,892.00 | 1,892.00 | 0.69% | 2,400 |