Skip to main content
Shinnihon Corporation (TYO:1879)
Japan flag Japan · Delayed Price · Currency is JPY
1,965.00
-60.00 (-2.96%)
At close: Mar 9, 2026

Shinnihon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,016.002,025.001,990.002,025.002,025.00-0.25%95,200
Mar 5, 20262,027.002,055.002,013.002,030.002,030.002.63%125,600
Mar 4, 20262,011.002,018.001,953.001,978.001,978.00-3.70%146,900
Mar 3, 20262,116.002,124.002,054.002,054.002,054.00-3.84%103,600
Mar 2, 20262,134.002,148.002,099.002,136.002,136.00-2.95%101,800
Feb 27, 20262,145.002,201.002,135.002,201.002,201.002.71%140,800
Feb 26, 20262,145.002,155.002,126.002,143.002,143.000.56%85,300
Feb 25, 20262,085.002,135.002,067.002,131.002,131.002.90%104,600
Feb 24, 20262,070.002,081.002,040.002,071.002,071.000.53%80,200
Feb 20, 20262,080.002,080.002,046.002,060.002,060.00-1.67%60,900
Feb 19, 20262,069.002,095.002,045.002,095.002,095.001.70%70,400
Feb 18, 20262,075.002,086.002,058.002,060.002,060.000.15%51,600
Feb 17, 20262,065.002,065.002,036.002,057.002,057.00-0.15%94,500
Feb 16, 20262,077.002,077.002,034.002,060.002,060.00-0.24%89,800
Feb 13, 20262,126.002,134.002,030.002,065.002,065.00-3.46%147,900
Feb 12, 20262,172.002,252.002,107.002,139.002,139.00-0.47%201,400
Feb 10, 20262,116.002,163.002,116.002,149.002,149.001.94%130,600
Feb 9, 20262,122.002,122.002,085.002,108.002,108.001.74%108,900
Feb 6, 20262,051.002,084.002,050.002,072.002,072.000.29%67,600
Feb 5, 20262,079.002,080.002,046.002,066.002,066.000.63%69,200
Feb 4, 20262,038.002,064.002,031.002,053.002,053.000.69%55,300
Feb 3, 20261,999.002,042.001,995.002,039.002,039.002.93%54,700
Feb 2, 20262,002.002,026.001,980.001,981.001,981.00-0.70%91,900
Jan 30, 20261,985.002,001.001,963.001,995.001,995.001.01%85,400
Jan 29, 20261,971.001,983.001,937.001,975.001,975.00-0.70%85,600
Jan 28, 20262,021.002,029.001,987.001,989.001,989.00-2.12%73,600
Jan 27, 20262,040.002,048.002,021.002,032.002,032.00-0.93%54,700
Jan 26, 20262,060.002,069.002,046.002,051.002,051.00-2.52%80,700
Jan 23, 20262,101.002,126.002,095.002,104.002,104.000.53%76,700
Jan 22, 20262,080.002,101.002,070.002,093.002,093.000.63%66,700
Jan 21, 20262,051.002,087.002,051.002,080.002,080.00-0.24%51,000
Jan 20, 20262,121.002,121.002,073.002,085.002,085.00-1.74%58,300
Jan 19, 20262,136.002,144.002,085.002,122.002,122.00-0.89%97,200
Jan 16, 20262,106.002,141.002,083.002,141.002,141.001.13%101,200
Jan 15, 20262,095.002,123.002,090.002,117.002,117.001.05%73,700
Jan 14, 20262,080.002,106.002,080.002,095.002,095.000.72%51,600
Jan 13, 20262,099.002,099.002,062.002,080.002,080.000.78%64,600
Jan 9, 20262,060.002,076.002,060.002,064.002,064.000.15%56,200
Jan 8, 20262,031.002,079.002,031.002,061.002,061.000.49%43,700
Jan 7, 20262,025.002,058.002,020.002,051.002,051.000.54%70,500
Jan 6, 20262,011.002,049.002,011.002,040.002,040.001.44%67,900
Jan 5, 20262,054.002,056.002,003.002,011.002,011.00-1.18%83,300
Dec 30, 20252,030.002,044.002,020.002,035.002,035.000.44%38,400
Dec 29, 20252,030.002,032.002,006.002,026.002,026.000.10%64,200
Dec 26, 20252,030.002,035.002,011.002,024.002,024.00-0.30%57,900
Dec 25, 20252,038.002,038.002,019.002,030.002,030.000.59%40,500
Dec 24, 20252,032.002,035.002,016.002,018.002,018.00-0.69%51,000
Dec 23, 20252,025.002,036.002,014.002,032.002,032.000.89%65,600
Dec 22, 20252,063.002,063.002,002.002,014.002,014.00-0.69%69,600
Dec 19, 20251,990.002,028.001,985.002,028.002,028.002.06%107,600
Dec 18, 20251,963.001,991.001,949.001,987.001,987.001.33%55,600
Dec 17, 20251,960.001,968.001,940.001,961.001,961.00-65,400
Dec 16, 20251,954.001,968.001,954.001,961.001,961.00-0.10%76,200
Dec 15, 20251,946.001,966.001,939.001,963.001,963.000.93%76,900
Dec 12, 20251,934.001,945.001,917.001,945.001,945.002.69%81,100
Dec 11, 20251,973.001,973.001,893.001,894.001,894.00-3.61%75,600
Dec 10, 20251,967.001,984.001,954.001,965.001,965.000.67%80,600
Dec 9, 20251,943.001,953.001,930.001,952.001,952.000.41%78,100
Dec 8, 20251,910.001,960.001,908.001,944.001,944.003.02%91,800
Dec 5, 20251,907.001,930.001,884.001,887.001,887.00-1.82%76,000
Dec 4, 20251,905.001,946.001,905.001,922.001,922.000.63%83,400
Dec 3, 20251,911.001,927.001,893.001,910.001,910.00-0.31%66,400
Dec 2, 20251,942.001,947.001,902.001,916.001,916.00-1.19%60,000
Dec 1, 20251,975.001,988.001,938.001,939.001,939.00-1.42%97,400
Nov 28, 20251,962.001,971.001,952.001,967.001,967.000.72%77,500
Nov 27, 20251,950.001,953.001,927.001,953.001,953.000.93%149,000
Nov 26, 20251,920.001,942.001,907.001,935.001,935.001.68%83,000
Nov 25, 20251,900.001,910.001,884.001,903.001,903.001.01%68,900
Nov 21, 20251,849.001,884.001,849.001,884.001,884.001.95%77,100
Nov 20, 20251,849.001,854.001,832.001,848.001,848.000.76%42,300
Nov 19, 20251,847.001,860.001,821.001,834.001,834.00-0.27%90,200
Nov 18, 20251,844.001,868.001,830.001,839.001,839.00-0.22%138,000
Nov 17, 20251,859.001,861.001,825.001,843.001,843.001.32%94,600
Nov 14, 20251,881.001,900.001,752.001,819.001,819.00-3.45%330,400
Nov 13, 20251,854.001,888.001,854.001,884.001,884.002.28%67,800
Nov 12, 20251,823.001,861.001,820.001,842.001,842.001.60%73,100
Nov 11, 20251,823.001,831.001,802.001,813.001,813.00-0.55%43,400
Nov 10, 20251,815.001,834.001,813.001,823.001,823.000.94%55,300
Nov 7, 20251,780.001,806.001,773.001,806.001,806.000.61%37,400
Nov 6, 20251,792.001,816.001,789.001,795.001,795.000.28%37,200
Nov 5, 20251,777.001,790.001,737.001,790.001,790.000.06%73,500
Nov 4, 20251,772.001,802.001,760.001,789.001,789.000.90%50,200
Oct 31, 20251,770.001,774.001,756.001,773.001,773.000.17%69,600
Oct 30, 20251,767.001,779.001,758.001,770.001,770.000.63%76,200
Oct 29, 20251,799.001,800.001,756.001,759.001,759.00-2.06%68,100
Oct 28, 20251,868.001,868.001,795.001,796.001,796.00-3.85%45,800
Oct 27, 20251,856.001,877.001,843.001,868.001,868.001.80%36,500
Oct 24, 20251,841.001,858.001,831.001,835.001,835.000.05%46,900
Oct 23, 20251,816.001,839.001,805.001,834.001,834.000.55%43,900
Oct 22, 20251,832.001,838.001,818.001,824.001,824.00-0.44%56,300
Oct 21, 20251,840.001,841.001,822.001,832.001,832.00-0.33%35,800
Oct 20, 20251,846.001,846.001,828.001,838.001,838.001.04%25,100
Oct 17, 20251,809.001,822.001,804.001,819.001,819.000.17%36,400
Oct 16, 20251,801.001,823.001,801.001,816.001,816.001.28%66,900
Oct 15, 20251,779.001,799.001,776.001,793.001,793.001.19%33,200
Oct 14, 20251,753.001,792.001,751.001,772.001,772.00-0.67%49,100
Oct 10, 20251,784.001,798.001,770.001,784.001,784.00-1.16%64,900
Oct 9, 20251,833.001,835.001,803.001,805.001,805.00-1.47%73,100
Oct 8, 20251,863.001,881.001,832.001,832.001,832.00-1.56%57,700
Oct 7, 20251,852.001,864.001,844.001,861.001,861.000.49%63,700