Skip to main content
Shin Nippon Air Technologies Co., Ltd. (TYO:1952)
Japan flag Japan · Delayed Price · Currency is JPY
3,600.00
-220.00 (-5.76%)
At close: Mar 9, 2026

TYO:1952 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,550.003,625.003,470.003,600.003,600.00-5.76%228,400
Mar 6, 20263,840.003,845.003,735.003,820.003,820.00-1.67%148,000
Mar 5, 20263,935.003,990.003,815.003,885.003,885.003.46%184,400
Mar 4, 20263,850.003,960.003,685.003,755.003,755.00-6.71%274,800
Mar 3, 20264,240.004,245.004,020.004,025.004,025.00-5.85%273,400
Mar 2, 20264,165.004,280.004,100.004,275.004,275.002.15%210,900
Feb 27, 20264,070.004,200.004,050.004,185.004,185.003.46%176,900
Feb 26, 20264,005.004,120.003,970.004,045.004,045.001.63%156,500
Feb 25, 20264,030.004,060.003,920.003,980.003,980.00-0.87%156,200
Feb 24, 20263,890.004,035.003,800.004,015.004,015.003.21%211,200
Feb 20, 20263,820.003,890.003,795.003,890.003,890.001.04%134,400
Feb 19, 20263,710.003,860.003,695.003,850.003,850.001.99%144,400
Feb 18, 20263,695.003,795.003,690.003,775.003,775.002.30%133,700
Feb 17, 20263,720.003,750.003,645.003,690.003,690.00-1.99%180,100
Feb 16, 20263,730.003,800.003,705.003,765.003,765.00-0.13%200,700
Feb 13, 20263,980.004,025.003,740.003,770.003,770.00-6.91%481,800
Feb 12, 20263,980.004,400.003,850.004,050.004,050.003.32%1,370,700
Feb 10, 20263,790.003,920.003,790.003,920.003,920.003.98%218,600
Feb 9, 20263,780.003,795.003,700.003,770.003,770.002.86%141,800
Feb 6, 20263,515.003,665.003,515.003,665.003,665.004.42%155,400
Feb 5, 20263,490.003,565.003,460.003,510.003,510.002.33%156,400
Feb 4, 20263,415.003,480.003,400.003,430.003,430.000.44%115,400
Feb 3, 20263,335.003,425.003,330.003,415.003,415.004.27%92,800
Feb 2, 20263,335.003,385.003,260.003,275.003,275.00-0.30%107,800
Jan 30, 20263,420.003,420.003,275.003,285.003,285.00-3.52%168,000
Jan 29, 20263,395.003,455.003,330.003,405.003,405.00-98,700
Jan 28, 20263,450.003,460.003,380.003,405.003,405.00-1.73%80,700
Jan 27, 20263,435.003,490.003,410.003,465.003,465.000.58%75,400
Jan 26, 20263,490.003,520.003,430.003,445.003,445.00-3.23%96,500
Jan 23, 20263,565.003,595.003,535.003,560.003,560.00-0.14%105,600
Jan 22, 20263,505.003,600.003,465.003,565.003,565.002.44%149,000
Jan 21, 20263,330.003,515.003,325.003,480.003,480.002.35%117,400
Jan 20, 20263,490.003,495.003,380.003,400.003,400.00-2.72%134,700
Jan 19, 20263,425.003,500.003,400.003,495.003,495.002.95%157,500
Jan 16, 20263,360.003,405.003,310.003,395.003,395.001.04%82,100
Jan 15, 20263,330.003,380.003,330.003,360.003,360.000.90%90,700
Jan 14, 20263,320.003,330.003,280.003,330.003,330.001.06%79,800
Jan 13, 20263,335.003,345.003,265.003,295.003,295.001.23%90,200
Jan 9, 20263,275.003,280.003,195.003,255.003,255.00-1.21%102,400
Jan 8, 20263,300.003,335.003,280.003,295.003,295.00-0.60%66,200
Jan 7, 20263,190.003,330.003,175.003,315.003,315.002.00%151,200
Jan 6, 20263,210.003,280.003,200.003,250.003,250.001.40%78,200
Jan 5, 20263,180.003,235.003,155.003,205.003,205.001.91%87,200
Dec 30, 20253,170.003,180.003,145.003,145.003,145.00-1.26%65,900
Dec 29, 20253,230.003,245.003,160.003,185.003,185.00-0.31%99,100
Dec 26, 20253,200.003,210.003,160.003,195.003,195.000.47%81,100
Dec 25, 20253,190.003,195.003,145.003,180.003,180.00-61,700
Dec 24, 20253,180.003,220.003,180.003,180.003,180.00-0.63%61,200
Dec 23, 20253,220.003,225.003,185.003,200.003,200.00-1.23%76,300
Dec 22, 20253,275.003,315.003,220.003,240.003,240.00-0.31%211,200
Dec 19, 20253,155.003,300.003,145.003,250.003,250.003.50%162,000
Dec 18, 20253,095.003,145.003,065.003,140.003,140.000.96%57,400
Dec 17, 20253,135.003,135.003,055.003,110.003,110.00-0.32%93,600
Dec 16, 20253,215.003,215.003,115.003,120.003,120.00-2.95%76,100
Dec 15, 20253,215.003,225.003,155.003,215.003,215.00-0.31%82,300
Dec 12, 20253,100.003,230.003,085.003,225.003,225.005.39%173,300
Dec 11, 20253,110.003,135.003,050.003,060.003,060.00-1.45%79,700
Dec 10, 20253,165.003,180.003,105.003,105.003,105.00-1.58%76,000
Dec 9, 20253,130.003,155.003,110.003,155.003,155.000.96%95,200
Dec 8, 20253,085.003,130.003,055.003,125.003,125.001.30%114,500
Dec 5, 20253,040.003,120.003,035.003,085.003,085.001.48%148,000
Dec 4, 20253,045.003,065.003,025.003,040.003,040.000.16%78,400
Dec 3, 20253,050.003,060.002,982.003,035.003,035.00-112,000
Dec 2, 20253,100.003,105.003,000.003,035.003,035.00-3.34%167,400
Dec 1, 20253,175.003,175.003,070.003,140.003,140.00-1.26%149,600
Nov 28, 20253,120.003,180.003,115.003,180.003,180.001.44%102,800
Nov 27, 20253,100.003,195.003,095.003,135.003,135.001.62%175,300
Nov 26, 20253,030.003,085.003,015.003,085.003,085.001.82%90,900
Nov 25, 20253,015.003,040.002,986.003,030.003,030.000.66%135,600
Nov 21, 20252,886.003,010.002,886.003,010.003,010.002.28%166,600
Nov 20, 20252,910.002,977.002,905.002,943.002,943.001.45%175,200
Nov 19, 20252,806.002,906.002,761.002,901.002,901.001.97%217,500
Nov 18, 20252,956.002,990.002,838.002,845.002,845.00-5.17%203,300
Nov 17, 20252,989.003,030.002,947.003,000.003,000.000.17%161,500
Nov 14, 20253,060.003,135.002,985.002,995.002,995.00-5.07%279,400
Nov 13, 20253,080.003,210.002,961.003,155.003,155.003.27%886,200
Nov 12, 20253,070.003,120.003,030.003,055.003,055.00-1.61%140,600
Nov 11, 20253,130.003,135.003,060.003,105.003,105.00-0.32%154,300
Nov 10, 20253,100.003,120.003,065.003,115.003,115.001.14%91,000
Nov 7, 20253,045.003,095.003,025.003,080.003,080.000.33%103,600
Nov 6, 20253,050.003,095.003,035.003,070.003,070.001.49%78,200
Nov 5, 20252,988.003,045.002,876.003,025.003,025.00-2.10%273,300
Nov 4, 20253,085.003,155.003,075.003,090.003,090.000.16%122,300
Oct 31, 20253,135.003,140.003,075.003,085.003,085.00-0.64%114,000
Oct 30, 20253,075.003,130.003,070.003,105.003,105.000.98%121,600
Oct 29, 20253,070.003,205.003,050.003,075.003,075.002.50%214,200
Oct 28, 20253,065.003,110.002,996.003,000.003,000.00-4.31%133,600
Oct 27, 20253,050.003,145.003,050.003,135.003,135.003.64%95,800
Oct 24, 20253,030.003,040.003,005.003,025.003,025.00-44,600
Oct 23, 20252,964.003,040.002,943.003,025.003,025.001.24%81,700
Oct 22, 20252,939.003,010.002,935.002,988.002,988.001.70%102,000
Oct 21, 20252,974.002,995.002,921.002,938.002,938.00-0.51%116,600
Oct 20, 20252,971.002,971.002,923.002,953.002,953.001.30%90,200
Oct 17, 20252,901.002,940.002,875.002,915.002,915.000.03%69,700
Oct 16, 20252,962.002,991.002,912.002,914.002,914.000.07%99,600
Oct 15, 20252,882.002,972.002,867.002,912.002,912.001.36%110,600
Oct 14, 20252,820.002,894.002,813.002,873.002,873.000.10%102,700
Oct 10, 20252,942.002,942.002,859.002,870.002,870.00-3.98%127,900
Oct 9, 20253,010.003,035.002,982.002,989.002,989.00-1.03%74,700
Oct 8, 20253,040.003,140.003,010.003,020.003,020.00-1.15%107,500