Skip to main content
Shinnihon Corporation (TYO:1879)
Japan flag Japan · Delayed Price · Currency is JPY
1,974.00
+51.00 (2.65%)
Apr 28, 2026, 3:30 PM JST

Shinnihon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,923.001,974.001,923.001,974.001,974.002.65%84,700
Apr 27, 20261,929.001,940.001,916.001,923.001,923.00-0.05%81,900
Apr 24, 20261,920.001,925.001,892.001,924.001,924.000.31%82,500
Apr 23, 20261,901.001,918.001,882.001,918.001,918.000.37%138,300
Apr 22, 20261,946.001,946.001,910.001,911.001,911.00-1.24%109,100
Apr 21, 20261,953.001,959.001,934.001,935.001,935.00-0.10%71,800
Apr 20, 20261,965.001,977.001,937.001,937.001,937.00-0.82%90,500
Apr 17, 20261,979.001,985.001,942.001,953.001,953.00-2.11%112,600
Apr 16, 20261,997.002,009.001,978.001,995.001,995.000.50%107,300
Apr 15, 20261,989.002,006.001,974.001,985.001,985.000.40%120,000
Apr 14, 20262,004.002,006.001,962.001,977.001,977.00-0.55%86,100
Apr 13, 20262,008.002,025.001,969.001,988.001,988.00-1.54%93,500
Apr 10, 20261,980.002,019.001,975.002,019.002,019.001.97%126,600
Apr 9, 20261,993.001,996.001,963.001,980.001,980.000.25%153,200
Apr 8, 20262,013.002,013.001,973.001,975.001,975.00-798,900
Apr 7, 20261,980.001,993.001,968.001,975.001,975.00-0.25%104,400
Apr 6, 20261,950.001,981.001,945.001,980.001,980.000.87%179,800
Apr 3, 20261,987.001,988.001,963.001,963.001,963.00-0.15%122,700
Apr 2, 20261,980.001,999.001,952.001,966.001,966.00-1.35%292,500
Apr 1, 20262,000.002,008.001,966.001,993.001,993.003.00%194,900
Mar 31, 20261,915.001,957.001,911.001,935.001,935.00-91,900
Mar 30, 20261,890.001,947.001,876.001,935.001,935.00-3.15%101,900
Mar 27, 20261,995.002,012.001,985.001,998.001,970.000.15%103,900
Mar 26, 20261,996.002,001.001,974.001,995.001,967.04-0.05%52,800
Mar 25, 20262,011.002,017.001,995.001,996.001,968.031.27%95,000
Mar 24, 20261,964.001,971.001,940.001,971.001,943.382.76%69,300
Mar 23, 20261,934.001,960.001,874.001,918.001,891.12-2.84%256,800
Mar 19, 20262,002.002,013.001,974.001,974.001,946.34-3.24%90,700
Mar 18, 20262,032.002,060.002,024.002,040.002,011.411.80%223,700
Mar 17, 20261,972.002,014.001,971.002,004.001,975.921.78%169,300
Mar 16, 20261,995.002,000.001,959.001,969.001,941.41-1.30%112,100
Mar 13, 20261,942.002,001.001,934.001,995.001,967.040.81%282,200
Mar 12, 20262,000.002,010.001,970.001,979.001,951.27-1.84%127,100
Mar 11, 20262,019.002,043.002,016.002,016.001,987.75-0.20%69,000
Mar 10, 20262,004.002,025.001,988.002,020.001,991.692.80%89,300
Mar 9, 20261,904.001,969.001,903.001,965.001,937.46-2.96%159,200
Mar 6, 20262,016.002,025.001,990.002,025.001,996.62-0.25%95,200
Mar 5, 20262,027.002,055.002,013.002,030.002,001.552.63%125,600
Mar 4, 20262,011.002,018.001,953.001,978.001,950.28-3.70%146,900
Mar 3, 20262,116.002,124.002,054.002,054.002,025.22-3.84%103,600
Mar 2, 20262,134.002,148.002,099.002,136.002,106.07-2.95%101,800
Feb 27, 20262,145.002,201.002,135.002,201.002,170.162.71%140,800
Feb 26, 20262,145.002,155.002,126.002,143.002,112.970.56%85,300
Feb 25, 20262,085.002,135.002,067.002,131.002,101.142.90%104,600
Feb 24, 20262,070.002,081.002,040.002,071.002,041.980.53%80,200
Feb 20, 20262,080.002,080.002,046.002,060.002,031.13-1.67%60,900
Feb 19, 20262,069.002,095.002,045.002,095.002,065.641.70%70,400
Feb 18, 20262,075.002,086.002,058.002,060.002,031.130.15%51,600
Feb 17, 20262,065.002,065.002,036.002,057.002,028.17-0.15%94,500
Feb 16, 20262,077.002,077.002,034.002,060.002,031.13-0.24%89,800
Feb 13, 20262,126.002,134.002,030.002,065.002,036.06-3.46%147,900
Feb 12, 20262,172.002,252.002,107.002,139.002,109.02-0.47%201,400
Feb 10, 20262,116.002,163.002,116.002,149.002,118.881.94%130,600
Feb 9, 20262,122.002,122.002,085.002,108.002,078.461.74%108,900
Feb 6, 20262,051.002,084.002,050.002,072.002,042.960.29%67,600
Feb 5, 20262,079.002,080.002,046.002,066.002,037.050.63%69,200
Feb 4, 20262,038.002,064.002,031.002,053.002,024.230.69%55,300
Feb 3, 20261,999.002,042.001,995.002,039.002,010.432.93%54,700
Feb 2, 20262,002.002,026.001,980.001,981.001,953.24-0.70%91,900
Jan 30, 20261,985.002,001.001,963.001,995.001,967.041.01%85,400
Jan 29, 20261,971.001,983.001,937.001,975.001,947.32-0.70%85,600
Jan 28, 20262,021.002,029.001,987.001,989.001,961.13-2.12%73,600
Jan 27, 20262,040.002,048.002,021.002,032.002,003.52-0.93%54,700
Jan 26, 20262,060.002,069.002,046.002,051.002,022.26-2.52%80,700
Jan 23, 20262,101.002,126.002,095.002,104.002,074.510.53%76,700
Jan 22, 20262,080.002,101.002,070.002,093.002,063.670.63%66,700
Jan 21, 20262,051.002,087.002,051.002,080.002,050.85-0.24%51,000
Jan 20, 20262,121.002,121.002,073.002,085.002,055.78-1.74%58,300
Jan 19, 20262,136.002,144.002,085.002,122.002,092.26-0.89%97,200
Jan 16, 20262,106.002,141.002,083.002,141.002,111.001.13%101,200
Jan 15, 20262,095.002,123.002,090.002,117.002,087.331.05%73,700
Jan 14, 20262,080.002,106.002,080.002,095.002,065.640.72%51,600
Jan 13, 20262,099.002,099.002,062.002,080.002,050.850.78%64,600
Jan 9, 20262,060.002,076.002,060.002,064.002,035.080.15%56,200
Jan 8, 20262,031.002,079.002,031.002,061.002,032.120.49%43,700
Jan 7, 20262,025.002,058.002,020.002,051.002,022.260.54%70,500
Jan 6, 20262,011.002,049.002,011.002,040.002,011.411.44%67,900
Jan 5, 20262,054.002,056.002,003.002,011.001,982.82-1.18%83,300
Dec 30, 20252,030.002,044.002,020.002,035.002,006.480.44%38,400
Dec 29, 20252,030.002,032.002,006.002,026.001,997.610.10%64,200
Dec 26, 20252,030.002,035.002,011.002,024.001,995.64-0.30%57,900
Dec 25, 20252,038.002,038.002,019.002,030.002,001.550.59%40,500
Dec 24, 20252,032.002,035.002,016.002,018.001,989.72-0.69%51,000
Dec 23, 20252,025.002,036.002,014.002,032.002,003.520.89%65,600
Dec 22, 20252,063.002,063.002,002.002,014.001,985.78-0.69%69,600
Dec 19, 20251,990.002,028.001,985.002,028.001,999.582.06%107,600
Dec 18, 20251,963.001,991.001,949.001,987.001,959.151.33%55,600
Dec 17, 20251,960.001,968.001,940.001,961.001,933.52-65,400
Dec 16, 20251,954.001,968.001,954.001,961.001,933.52-0.10%76,200
Dec 15, 20251,946.001,966.001,939.001,963.001,935.490.93%76,900
Dec 12, 20251,934.001,945.001,917.001,945.001,917.742.69%81,100
Dec 11, 20251,973.001,973.001,893.001,894.001,867.46-3.61%75,600
Dec 10, 20251,967.001,984.001,954.001,965.001,937.460.67%80,600
Dec 9, 20251,943.001,953.001,930.001,952.001,924.640.41%78,100
Dec 8, 20251,910.001,960.001,908.001,944.001,916.763.02%91,800
Dec 5, 20251,907.001,930.001,884.001,887.001,860.56-1.82%76,000
Dec 4, 20251,905.001,946.001,905.001,922.001,895.070.63%83,400
Dec 3, 20251,911.001,927.001,893.001,910.001,883.23-0.31%66,400
Dec 2, 20251,942.001,947.001,902.001,916.001,889.15-1.19%60,000
Dec 1, 20251,975.001,988.001,938.001,939.001,911.83-1.42%97,400