Shinki Bus Co.,Ltd. (TYO:9083)
Japan · Delayed Price · Currency is JPY 2,000.00
+1.00 (0.05%)
May 12, 2026, 10:50 AM JST
Shinki Bus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.76% | 14,800 |
| Mar 27, 2026 | 2,042.00 | 2,072.00 | 2,023.00 | 2,023.00 | 2,003.00 | -0.34% | 14,900 |
| Mar 26, 2026 | 2,018.00 | 2,044.00 | 2,018.00 | 2,030.00 | 2,009.93 | 0.59% | 5,600 |
| Mar 25, 2026 | 2,000.00 | 2,019.00 | 1,995.00 | 2,018.00 | 1,998.05 | 1.41% | 3,000 |
| Mar 24, 2026 | 1,998.00 | 2,000.00 | 1,984.00 | 1,990.00 | 1,970.33 | 0.25% | 2,700 |
| Mar 23, 2026 | 1,997.00 | 1,997.00 | 1,980.00 | 1,985.00 | 1,965.38 | -0.35% | 15,300 |
| Mar 19, 2026 | 2,000.00 | 2,000.00 | 1,992.00 | 1,992.00 | 1,972.31 | -0.15% | 6,200 |
| Mar 18, 2026 | 2,000.00 | 2,005.00 | 1,994.00 | 1,995.00 | 1,975.28 | 0.05% | 2,400 |
| Mar 17, 2026 | 1,990.00 | 2,000.00 | 1,988.00 | 1,994.00 | 1,974.29 | 0.66% | 4,400 |
| Mar 16, 2026 | 1,987.00 | 1,995.00 | 1,980.00 | 1,981.00 | 1,961.42 | -0.45% | 5,300 |
| Mar 13, 2026 | 1,990.00 | 1,993.00 | 1,985.00 | 1,990.00 | 1,970.33 | - | 1,200 |
| Mar 12, 2026 | 1,993.00 | 2,000.00 | 1,980.00 | 1,990.00 | 1,970.33 | -0.90% | 12,200 |
| Mar 11, 2026 | 2,018.00 | 2,018.00 | 2,008.00 | 2,008.00 | 1,988.15 | 0.30% | 1,500 |
| Mar 10, 2026 | 2,005.00 | 2,015.00 | 2,002.00 | 2,002.00 | 1,982.21 | 0.10% | 4,100 |
| Mar 9, 2026 | 1,997.00 | 2,079.00 | 1,980.00 | 2,000.00 | 1,980.23 | -0.89% | 21,700 |
| Mar 6, 2026 | 2,006.00 | 2,020.00 | 2,000.00 | 2,018.00 | 1,998.05 | 0.45% | 6,100 |
| Mar 5, 2026 | 2,030.00 | 2,039.00 | 1,996.00 | 2,009.00 | 1,989.14 | 0.75% | 7,800 |
| Mar 4, 2026 | 2,007.00 | 2,038.00 | 1,985.00 | 1,994.00 | 1,974.29 | -0.94% | 18,700 |
| Mar 3, 2026 | 2,036.00 | 2,036.00 | 2,009.00 | 2,013.00 | 1,993.10 | -0.10% | 9,300 |
| Mar 2, 2026 | 2,029.00 | 2,039.00 | 2,002.00 | 2,015.00 | 1,995.08 | -3.03% | 12,900 |
| Feb 27, 2026 | 2,069.00 | 2,087.00 | 2,030.00 | 2,078.00 | 2,057.46 | 0.63% | 9,800 |
| Feb 26, 2026 | 2,068.00 | 2,089.00 | 2,040.00 | 2,065.00 | 2,044.58 | -0.15% | 11,000 |
| Feb 25, 2026 | 2,079.00 | 2,106.00 | 2,067.00 | 2,068.00 | 2,047.56 | -0.14% | 10,400 |