Shinki Bus Co.,Ltd. (TYO:9083)
Japan · Delayed Price · Currency is JPY 1,980.00
-1.00 (-0.05%)
Sep 14, 2026, 3:02 PM JST
Shinki Bus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1,990.00 | 1,990.00 | 1,972.00 | 1,981.00 | 1,981.00 | -0.45% | 1,900 |
| Sep 10, 2026 | 1,973.00 | 1,990.00 | 1,973.00 | 1,990.00 | 1,990.00 | 0.76% | 1,600 |
| Sep 9, 2026 | 1,990.00 | 1,990.00 | 1,965.00 | 1,975.00 | 1,975.00 | -1.00% | 6,600 |
| Sep 8, 2026 | 1,995.00 | 1,995.00 | 1,990.00 | 1,995.00 | 1,995.00 | 0.81% | 400 |
| Sep 7, 2026 | 1,974.00 | 1,997.00 | 1,974.00 | 1,979.00 | 1,979.00 | -0.55% | 2,500 |
| Sep 4, 2026 | 1,970.00 | 1,990.00 | 1,970.00 | 1,990.00 | 1,990.00 | 0.76% | 2,000 |
| Sep 3, 2026 | 1,954.00 | 1,975.00 | 1,951.00 | 1,975.00 | 1,975.00 | 0.05% | 2,500 |
| Sep 2, 2026 | 1,963.00 | 1,974.00 | 1,951.00 | 1,974.00 | 1,974.00 | 0.71% | 1,900 |
| Sep 1, 2026 | 1,980.00 | 1,980.00 | 1,955.00 | 1,960.00 | 1,960.00 | -0.96% | 3,400 |
| Aug 31, 2026 | 1,980.00 | 1,980.00 | 1,965.00 | 1,979.00 | 1,979.00 | 0.46% | 7,600 |
| Aug 28, 2026 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | - | 1,500 |
| Aug 27, 2026 | 1,975.00 | 1,975.00 | 1,970.00 | 1,970.00 | 1,970.00 | 0.20% | 4,700 |
| Aug 26, 2026 | 1,966.00 | 1,966.00 | 1,966.00 | 1,966.00 | 1,966.00 | 0.05% | 500 |
| Aug 25, 2026 | 1,980.00 | 1,987.00 | 1,965.00 | 1,965.00 | 1,965.00 | -0.51% | 2,400 |
| Aug 24, 2026 | 1,979.00 | 1,980.00 | 1,969.00 | 1,975.00 | 1,975.00 | 0.46% | 1,100 |
| Aug 21, 2026 | 1,980.00 | 1,982.00 | 1,966.00 | 1,966.00 | 1,966.00 | -0.46% | 1,900 |
| Aug 20, 2026 | 1,975.00 | 1,975.00 | 1,953.00 | 1,975.00 | 1,975.00 | 0.25% | 5,700 |
| Aug 19, 2026 | 1,993.00 | 1,993.00 | 1,953.00 | 1,970.00 | 1,970.00 | 0.10% | 4,200 |
| Aug 18, 2026 | 1,966.00 | 2,000.00 | 1,963.00 | 1,968.00 | 1,968.00 | -1.35% | 7,800 |
| Aug 17, 2026 | 1,978.00 | 1,997.00 | 1,949.00 | 1,995.00 | 1,995.00 | 0.15% | 2,300 |
| Aug 14, 2026 | 1,981.00 | 1,992.00 | 1,977.00 | 1,992.00 | 1,992.00 | 0.56% | 2,600 |
| Aug 13, 2026 | 1,985.00 | 1,988.00 | 1,980.00 | 1,981.00 | 1,981.00 | -0.15% | 1,300 |
| Aug 12, 2026 | 1,985.00 | 1,985.00 | 1,984.00 | 1,984.00 | 1,984.00 | 0.05% | 600 |
| Aug 10, 2026 | 1,990.00 | 1,993.00 | 1,983.00 | 1,983.00 | 1,983.00 | -0.10% | 2,300 |
| Aug 7, 2026 | 1,969.00 | 1,986.00 | 1,969.00 | 1,985.00 | 1,985.00 | 0.05% | 1,600 |
| Aug 6, 2026 | 1,975.00 | 1,985.00 | 1,969.00 | 1,984.00 | 1,984.00 | 0.46% | 1,700 |
| Aug 5, 2026 | 1,960.00 | 1,982.00 | 1,955.00 | 1,975.00 | 1,975.00 | - | 2,700 |
| Aug 4, 2026 | 1,974.00 | 1,975.00 | 1,937.00 | 1,975.00 | 1,975.00 | 0.41% | 2,100 |
| Aug 3, 2026 | 1,944.00 | 1,967.00 | 1,944.00 | 1,967.00 | 1,967.00 | 0.41% | 500 |
| Jul 31, 2026 | 1,931.00 | 1,964.00 | 1,931.00 | 1,959.00 | 1,959.00 | 1.66% | 1,800 |
| Jul 30, 2026 | 1,960.00 | 1,974.00 | 1,927.00 | 1,927.00 | 1,927.00 | -1.73% | 5,500 |
| Jul 29, 2026 | 1,970.00 | 1,970.00 | 1,961.00 | 1,961.00 | 1,961.00 | -0.31% | 600 |
| Jul 28, 2026 | 1,978.00 | 1,979.00 | 1,967.00 | 1,967.00 | 1,967.00 | -0.35% | 3,100 |
| Jul 27, 2026 | 1,965.00 | 1,974.00 | 1,965.00 | 1,974.00 | 1,974.00 | 0.71% | 1,200 |
| Jul 24, 2026 | 1,952.00 | 1,984.00 | 1,951.00 | 1,960.00 | 1,960.00 | -0.25% | 3,000 |
| Jul 23, 2026 | 1,966.00 | 1,970.00 | 1,949.00 | 1,965.00 | 1,965.00 | 0.20% | 7,700 |
| Jul 22, 2026 | 1,950.00 | 1,961.00 | 1,950.00 | 1,961.00 | 1,961.00 | 0.82% | 10,700 |
| Jul 21, 2026 | 1,939.00 | 1,957.00 | 1,939.00 | 1,945.00 | 1,945.00 | 0.57% | 17,000 |
| Jul 17, 2026 | 1,932.00 | 1,943.00 | 1,926.00 | 1,934.00 | 1,934.00 | -0.36% | 6,300 |
| Jul 16, 2026 | 1,941.00 | 1,942.00 | 1,929.00 | 1,941.00 | 1,941.00 | -0.87% | 1,300 |
| Jul 15, 2026 | 1,945.00 | 1,958.00 | 1,920.00 | 1,958.00 | 1,958.00 | 1.24% | 4,200 |
| Jul 14, 2026 | 1,935.00 | 1,945.00 | 1,930.00 | 1,934.00 | 1,934.00 | 0.05% | 1,000 |
| Jul 13, 2026 | 1,945.00 | 1,945.00 | 1,933.00 | 1,933.00 | 1,933.00 | -0.92% | 1,100 |
| Jul 10, 2026 | 1,952.00 | 1,953.00 | 1,943.00 | 1,951.00 | 1,951.00 | 0.36% | 1,100 |
| Jul 9, 2026 | 1,944.00 | 1,944.00 | 1,944.00 | 1,944.00 | 1,944.00 | - | 100 |
| Jul 8, 2026 | 1,920.00 | 1,944.00 | 1,919.00 | 1,944.00 | 1,944.00 | 1.25% | 1,700 |
| Jul 7, 2026 | 1,935.00 | 1,950.00 | 1,920.00 | 1,920.00 | 1,920.00 | -0.78% | 7,900 |
| Jul 6, 2026 | 1,930.00 | 1,940.00 | 1,914.00 | 1,935.00 | 1,935.00 | 1.20% | 1,600 |
| Jul 3, 2026 | 1,912.00 | 1,930.00 | 1,912.00 | 1,912.00 | 1,912.00 | 0.37% | 1,200 |
| Jul 2, 2026 | 1,900.00 | 1,905.00 | 1,900.00 | 1,905.00 | 1,905.00 | 0.26% | 700 |