Shinki Bus Co.,Ltd. (TYO:9083)
Japan · Delayed Price · Currency is JPY 1,976.00
-4.00 (-0.20%)
Jun 2, 2026, 10:11 AM JST
Shinki Bus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1,980.00 | 1,982.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0.76% | 1,600 |
| May 29, 2026 | 1,965.00 | 1,979.00 | 1,965.00 | 1,965.00 | 1,965.00 | -0.05% | 700 |
| May 28, 2026 | 1,970.00 | 1,970.00 | 1,966.00 | 1,966.00 | 1,966.00 | -0.66% | 700 |
| May 27, 2026 | 1,979.00 | 1,979.00 | 1,979.00 | 1,979.00 | 1,979.00 | 0.46% | 100 |
| May 26, 2026 | 1,970.00 | 1,980.00 | 1,970.00 | 1,970.00 | 1,970.00 | -0.20% | 1,200 |
| May 25, 2026 | 1,976.00 | 1,983.00 | 1,974.00 | 1,974.00 | 1,974.00 | 0.15% | 2,500 |
| May 22, 2026 | 1,963.00 | 1,984.00 | 1,963.00 | 1,971.00 | 1,971.00 | 0.05% | 600 |
| May 21, 2026 | 1,960.00 | 1,970.00 | 1,960.00 | 1,970.00 | 1,970.00 | 0.51% | 200 |
| May 20, 2026 | 1,990.00 | 1,990.00 | 1,958.00 | 1,960.00 | 1,960.00 | -1.41% | 7,200 |
| May 19, 2026 | 1,987.00 | 1,988.00 | 1,976.00 | 1,988.00 | 1,988.00 | 0.05% | 600 |
| May 18, 2026 | 1,963.00 | 2,000.00 | 1,963.00 | 1,987.00 | 1,987.00 | 0.81% | 1,800 |
| May 15, 2026 | 1,980.00 | 1,997.00 | 1,960.00 | 1,971.00 | 1,971.00 | -0.15% | 3,200 |
| May 14, 2026 | 1,995.00 | 2,000.00 | 1,974.00 | 1,974.00 | 1,974.00 | -1.10% | 6,700 |
| May 13, 2026 | 1,950.00 | 2,000.00 | 1,950.00 | 1,996.00 | 1,996.00 | -0.20% | 4,800 |
| May 12, 2026 | 2,017.00 | 2,018.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0.05% | 800 |
| May 11, 2026 | 1,996.00 | 2,009.00 | 1,977.00 | 1,999.00 | 1,999.00 | 1.37% | 2,200 |
| May 8, 2026 | 1,984.00 | 1,987.00 | 1,958.00 | 1,972.00 | 1,972.00 | -0.10% | 2,700 |
| May 7, 2026 | 1,980.00 | 1,982.00 | 1,958.00 | 1,974.00 | 1,974.00 | -0.65% | 6,400 |
| May 1, 2026 | 1,962.00 | 1,994.00 | 1,955.00 | 1,987.00 | 1,987.00 | 0.56% | 4,400 |
| Apr 30, 2026 | 1,960.00 | 1,976.00 | 1,960.00 | 1,976.00 | 1,976.00 | -0.10% | 4,200 |
| Apr 28, 2026 | 1,960.00 | 1,978.00 | 1,960.00 | 1,978.00 | 1,978.00 | 0.41% | 300 |
| Apr 27, 2026 | 1,980.00 | 1,980.00 | 1,951.00 | 1,970.00 | 1,970.00 | -0.51% | 9,800 |
| Apr 24, 2026 | 1,999.00 | 1,999.00 | 1,962.00 | 1,980.00 | 1,980.00 | - | 2,700 |
| Apr 23, 2026 | 1,986.00 | 1,997.00 | 1,961.00 | 1,980.00 | 1,980.00 | -0.45% | 7,800 |
| Apr 22, 2026 | 1,996.00 | 2,015.00 | 1,987.00 | 1,989.00 | 1,989.00 | -0.40% | 3,600 |
| Apr 21, 2026 | 2,006.00 | 2,013.00 | 1,997.00 | 1,997.00 | 1,997.00 | -1.09% | 1,500 |
| Apr 20, 2026 | 2,032.00 | 2,032.00 | 2,002.00 | 2,019.00 | 2,019.00 | -0.39% | 6,600 |
| Apr 17, 2026 | 2,012.00 | 2,035.00 | 2,001.00 | 2,027.00 | 2,027.00 | 1.55% | 3,800 |
| Apr 16, 2026 | 2,025.00 | 2,025.00 | 1,996.00 | 1,996.00 | 1,996.00 | -0.55% | 1,800 |
| Apr 15, 2026 | 1,986.00 | 2,007.00 | 1,986.00 | 2,007.00 | 2,007.00 | 1.01% | 2,600 |
| Apr 14, 2026 | 1,960.00 | 1,987.00 | 1,958.00 | 1,987.00 | 1,987.00 | 1.53% | 7,500 |
| Apr 13, 2026 | 1,970.00 | 1,978.00 | 1,957.00 | 1,957.00 | 1,957.00 | -1.06% | 2,800 |
| Apr 10, 2026 | 1,978.00 | 1,978.00 | 1,961.00 | 1,978.00 | 1,978.00 | -0.05% | 800 |
| Apr 9, 2026 | 1,960.00 | 1,979.00 | 1,955.00 | 1,979.00 | 1,979.00 | 1.02% | 500 |
| Apr 8, 2026 | 1,941.00 | 1,980.00 | 1,941.00 | 1,959.00 | 1,959.00 | 1.03% | 3,500 |
| Apr 7, 2026 | 1,955.00 | 1,955.00 | 1,920.00 | 1,939.00 | 1,939.00 | -0.82% | 6,500 |
| Apr 6, 2026 | 1,963.00 | 1,963.00 | 1,950.00 | 1,955.00 | 1,955.00 | -0.56% | 3,300 |
| Apr 3, 2026 | 1,960.00 | 1,970.00 | 1,960.00 | 1,966.00 | 1,966.00 | 0.31% | 400 |
| Apr 2, 2026 | 1,975.00 | 1,975.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0.26% | 2,000 |
| Apr 1, 2026 | 1,941.00 | 1,960.00 | 1,930.00 | 1,955.00 | 1,955.00 | 0.72% | 4,300 |
| Mar 31, 2026 | 1,945.00 | 1,960.00 | 1,936.00 | 1,941.00 | 1,941.00 | -0.31% | 1,400 |
| Mar 30, 2026 | 1,979.00 | 1,979.00 | 1,930.00 | 1,947.00 | 1,947.00 | -2.31% | 14,800 |
| Mar 27, 2026 | 2,042.00 | 2,072.00 | 2,023.00 | 2,023.00 | 1,993.00 | -0.34% | 14,900 |
| Mar 26, 2026 | 2,018.00 | 2,044.00 | 2,018.00 | 2,030.00 | 1,999.90 | 0.59% | 5,600 |
| Mar 25, 2026 | 2,000.00 | 2,019.00 | 1,995.00 | 2,018.00 | 1,988.07 | 1.41% | 3,000 |
| Mar 24, 2026 | 1,998.00 | 2,000.00 | 1,984.00 | 1,990.00 | 1,960.49 | 0.25% | 2,700 |
| Mar 23, 2026 | 1,997.00 | 1,997.00 | 1,980.00 | 1,985.00 | 1,955.56 | -0.35% | 15,300 |
| Mar 19, 2026 | 2,000.00 | 2,000.00 | 1,992.00 | 1,992.00 | 1,962.46 | -0.15% | 6,200 |
| Mar 18, 2026 | 2,000.00 | 2,005.00 | 1,994.00 | 1,995.00 | 1,965.42 | 0.05% | 2,400 |
| Mar 17, 2026 | 1,990.00 | 2,000.00 | 1,988.00 | 1,994.00 | 1,964.43 | 0.66% | 4,400 |