Shinki Bus Co.,Ltd. (TYO:9083)
Japan · Delayed Price · Currency is JPY 1,930.00
-44.00 (-2.23%)
Oct 5, 2026, 3:30 PM JST
Shinki Bus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,979.00 | 1,985.00 | 1,974.00 | 1,974.00 | 1,974.00 | - | 500 |
| Oct 1, 2026 | 1,973.00 | 1,990.00 | 1,973.00 | 1,974.00 | 1,974.00 | -1.30% | 3,100 |
| Sep 30, 2026 | 2,000.00 | 2,000.00 | 1,977.00 | 2,000.00 | 2,000.00 | -0.84% | 600 |
| Sep 29, 2026 | 1,996.00 | 2,017.00 | 1,973.00 | 2,017.00 | 2,017.00 | -1.37% | 7,800 |
| Sep 28, 2026 | 1,998.00 | 2,065.00 | 1,998.00 | 2,065.00 | 2,045.00 | 3.35% | 8,200 |
| Sep 25, 2026 | 2,031.00 | 2,035.00 | 1,998.00 | 1,998.00 | 1,978.65 | -1.38% | 10,600 |
| Sep 24, 2026 | 2,005.00 | 2,100.00 | 1,996.00 | 2,026.00 | 2,006.38 | 1.30% | 12,300 |
| Sep 18, 2026 | 1,983.00 | 2,011.00 | 1,980.00 | 2,000.00 | 1,980.63 | 0.76% | 14,000 |
| Sep 17, 2026 | 1,981.00 | 1,987.00 | 1,976.00 | 1,985.00 | 1,965.77 | -0.15% | 3,200 |
| Sep 16, 2026 | 1,984.00 | 1,988.00 | 1,980.00 | 1,988.00 | 1,968.75 | 0.40% | 5,000 |
| Sep 15, 2026 | 1,980.00 | 1,982.00 | 1,980.00 | 1,980.00 | 1,960.82 | - | 2,500 |
| Sep 14, 2026 | 1,981.00 | 1,981.00 | 1,974.00 | 1,980.00 | 1,960.82 | -0.05% | 4,500 |
| Sep 11, 2026 | 1,990.00 | 1,990.00 | 1,972.00 | 1,981.00 | 1,961.81 | -0.45% | 1,900 |
| Sep 10, 2026 | 1,973.00 | 1,990.00 | 1,973.00 | 1,990.00 | 1,970.73 | 0.76% | 1,600 |
| Sep 9, 2026 | 1,990.00 | 1,990.00 | 1,965.00 | 1,975.00 | 1,955.87 | -1.00% | 6,600 |
| Sep 8, 2026 | 1,995.00 | 1,995.00 | 1,990.00 | 1,995.00 | 1,975.68 | 0.81% | 400 |
| Sep 7, 2026 | 1,974.00 | 1,997.00 | 1,974.00 | 1,979.00 | 1,959.83 | -0.55% | 2,500 |
| Sep 4, 2026 | 1,970.00 | 1,990.00 | 1,970.00 | 1,990.00 | 1,970.73 | 0.76% | 2,000 |
| Sep 3, 2026 | 1,954.00 | 1,975.00 | 1,951.00 | 1,975.00 | 1,955.87 | 0.05% | 2,500 |
| Sep 2, 2026 | 1,963.00 | 1,974.00 | 1,951.00 | 1,974.00 | 1,954.88 | 0.71% | 1,900 |
| Sep 1, 2026 | 1,980.00 | 1,980.00 | 1,955.00 | 1,960.00 | 1,941.02 | -0.96% | 3,400 |
| Aug 31, 2026 | 1,980.00 | 1,980.00 | 1,965.00 | 1,979.00 | 1,959.83 | 0.46% | 7,600 |
| Aug 28, 2026 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,950.92 | - | 1,500 |
| Aug 27, 2026 | 1,975.00 | 1,975.00 | 1,970.00 | 1,970.00 | 1,950.92 | 0.20% | 4,700 |
| Aug 26, 2026 | 1,966.00 | 1,966.00 | 1,966.00 | 1,966.00 | 1,946.96 | 0.05% | 500 |
| Aug 25, 2026 | 1,980.00 | 1,987.00 | 1,965.00 | 1,965.00 | 1,945.97 | -0.51% | 2,400 |
| Aug 24, 2026 | 1,979.00 | 1,980.00 | 1,969.00 | 1,975.00 | 1,955.87 | 0.46% | 1,100 |
| Aug 21, 2026 | 1,980.00 | 1,982.00 | 1,966.00 | 1,966.00 | 1,946.96 | -0.46% | 1,900 |
| Aug 20, 2026 | 1,975.00 | 1,975.00 | 1,953.00 | 1,975.00 | 1,955.87 | 0.25% | 5,700 |
| Aug 19, 2026 | 1,993.00 | 1,993.00 | 1,953.00 | 1,970.00 | 1,950.92 | 0.10% | 4,200 |
| Aug 18, 2026 | 1,966.00 | 2,000.00 | 1,963.00 | 1,968.00 | 1,948.94 | -1.35% | 7,800 |
| Aug 17, 2026 | 1,978.00 | 1,997.00 | 1,949.00 | 1,995.00 | 1,975.68 | 0.15% | 2,300 |
| Aug 14, 2026 | 1,981.00 | 1,992.00 | 1,977.00 | 1,992.00 | 1,972.71 | 0.56% | 2,600 |
| Aug 13, 2026 | 1,985.00 | 1,988.00 | 1,980.00 | 1,981.00 | 1,961.81 | -0.15% | 1,300 |
| Aug 12, 2026 | 1,985.00 | 1,985.00 | 1,984.00 | 1,984.00 | 1,964.78 | 0.05% | 600 |
| Aug 10, 2026 | 1,990.00 | 1,993.00 | 1,983.00 | 1,983.00 | 1,963.79 | -0.10% | 2,300 |
| Aug 7, 2026 | 1,969.00 | 1,986.00 | 1,969.00 | 1,985.00 | 1,965.77 | 0.05% | 1,600 |
| Aug 6, 2026 | 1,975.00 | 1,985.00 | 1,969.00 | 1,984.00 | 1,964.78 | 0.46% | 1,700 |
| Aug 5, 2026 | 1,960.00 | 1,982.00 | 1,955.00 | 1,975.00 | 1,955.87 | - | 2,700 |
| Aug 4, 2026 | 1,974.00 | 1,975.00 | 1,937.00 | 1,975.00 | 1,955.87 | 0.41% | 2,100 |
| Aug 3, 2026 | 1,944.00 | 1,967.00 | 1,944.00 | 1,967.00 | 1,947.95 | 0.41% | 500 |
| Jul 31, 2026 | 1,931.00 | 1,964.00 | 1,931.00 | 1,959.00 | 1,940.03 | 1.66% | 1,800 |
| Jul 30, 2026 | 1,960.00 | 1,974.00 | 1,927.00 | 1,927.00 | 1,908.34 | -1.73% | 5,500 |
| Jul 29, 2026 | 1,970.00 | 1,970.00 | 1,961.00 | 1,961.00 | 1,942.01 | -0.31% | 600 |
| Jul 28, 2026 | 1,978.00 | 1,979.00 | 1,967.00 | 1,967.00 | 1,947.95 | -0.35% | 3,100 |
| Jul 27, 2026 | 1,965.00 | 1,974.00 | 1,965.00 | 1,974.00 | 1,954.88 | 0.71% | 1,200 |
| Jul 24, 2026 | 1,952.00 | 1,984.00 | 1,951.00 | 1,960.00 | 1,941.02 | -0.25% | 3,000 |
| Jul 23, 2026 | 1,966.00 | 1,970.00 | 1,949.00 | 1,965.00 | 1,945.97 | 0.20% | 7,700 |
| Jul 22, 2026 | 1,950.00 | 1,961.00 | 1,950.00 | 1,961.00 | 1,942.01 | 0.82% | 10,700 |
| Jul 21, 2026 | 1,939.00 | 1,957.00 | 1,939.00 | 1,945.00 | 1,926.16 | 0.57% | 17,000 |