Shinki Bus Co.,Ltd. (TYO:9083)
Japan · Delayed Price · Currency is JPY 1,959.00
+32.00 (1.66%)
Jul 31, 2026, 3:30 PM JST
Shinki Bus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 1,901.00 | 1,904.00 | 1,893.00 | 1,900.00 | 1,900.00 | 0.48% | 2,100 |
| Jun 30, 2026 | 1,903.00 | 1,903.00 | 1,891.00 | 1,891.00 | 1,891.00 | -0.63% | 700 |
| Jun 29, 2026 | 1,885.00 | 1,905.00 | 1,885.00 | 1,903.00 | 1,903.00 | 1.22% | 700 |
| Jun 26, 2026 | 1,876.00 | 1,888.00 | 1,876.00 | 1,880.00 | 1,880.00 | 0.48% | 1,800 |
| Jun 25, 2026 | 1,870.00 | 1,874.00 | 1,870.00 | 1,871.00 | 1,871.00 | 0.32% | 800 |
| Jun 24, 2026 | 1,871.00 | 1,880.00 | 1,853.00 | 1,865.00 | 1,865.00 | -2.41% | 8,600 |
| Jun 23, 2026 | 1,895.00 | 1,933.00 | 1,888.00 | 1,911.00 | 1,911.00 | 1.54% | 1,900 |
| Jun 22, 2026 | 1,861.00 | 1,882.00 | 1,861.00 | 1,882.00 | 1,882.00 | 1.40% | 5,700 |
| Jun 19, 2026 | 1,857.00 | 1,863.00 | 1,850.00 | 1,856.00 | 1,856.00 | 0.27% | 2,800 |
| Jun 18, 2026 | 1,850.00 | 1,858.00 | 1,848.00 | 1,851.00 | 1,851.00 | 0.05% | 4,400 |
| Jun 17, 2026 | 1,851.00 | 1,860.00 | 1,850.00 | 1,850.00 | 1,850.00 | - | 4,200 |
| Jun 16, 2026 | 1,863.00 | 1,863.00 | 1,850.00 | 1,850.00 | 1,850.00 | -0.43% | 3,700 |
| Jun 15, 2026 | 1,883.00 | 1,883.00 | 1,858.00 | 1,858.00 | 1,858.00 | -0.32% | 5,700 |
| Jun 12, 2026 | 1,873.00 | 1,886.00 | 1,864.00 | 1,864.00 | 1,864.00 | -0.43% | 5,100 |
| Jun 11, 2026 | 1,898.00 | 1,898.00 | 1,872.00 | 1,872.00 | 1,872.00 | -0.53% | 1,900 |
| Jun 10, 2026 | 1,900.00 | 1,900.00 | 1,881.00 | 1,882.00 | 1,882.00 | -0.95% | 4,900 |
| Jun 9, 2026 | 1,915.00 | 1,932.00 | 1,900.00 | 1,900.00 | 1,900.00 | -0.63% | 6,000 |
| Jun 8, 2026 | 1,950.00 | 1,950.00 | 1,912.00 | 1,912.00 | 1,912.00 | -1.70% | 8,000 |
| Jun 5, 2026 | 1,970.00 | 1,970.00 | 1,945.00 | 1,945.00 | 1,945.00 | -0.87% | 10,700 |
| Jun 4, 2026 | 1,966.00 | 1,966.00 | 1,962.00 | 1,962.00 | 1,962.00 | -0.15% | 3,600 |
| Jun 3, 2026 | 1,970.00 | 1,970.00 | 1,965.00 | 1,965.00 | 1,965.00 | -0.25% | 2,600 |
| Jun 2, 2026 | 1,987.00 | 1,987.00 | 1,965.00 | 1,970.00 | 1,970.00 | -0.51% | 3,100 |
| 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 |