Skip to main content
Shin Nippon Air Technologies Co., Ltd. (TYO:1952)
Japan flag Japan · Delayed Price · Currency is JPY
3,630.00
+205.00 (5.99%)
Apr 28, 2026, 3:30 PM JST

TYO:1952 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,465.003,630.003,455.003,630.003,630.005.99%252,600
Apr 27, 20263,365.003,455.003,320.003,425.003,425.001.03%115,400
Apr 24, 20263,415.003,430.003,355.003,390.003,390.00-0.73%88,300
Apr 23, 20263,330.003,415.003,295.003,415.003,415.002.40%174,400
Apr 22, 20263,395.003,405.003,325.003,335.003,335.00-2.06%123,500
Apr 21, 20263,430.003,460.003,395.003,405.003,405.00-1.16%132,300
Apr 20, 20263,540.003,545.003,425.003,445.003,445.00-1.85%150,800
Apr 17, 20263,525.003,530.003,445.003,510.003,510.00-0.85%109,700
Apr 16, 20263,450.003,555.003,440.003,540.003,540.003.06%203,500
Apr 15, 20263,675.003,680.003,430.003,435.003,435.00-5.37%204,100
Apr 14, 20263,750.003,750.003,630.003,630.003,630.00-1.89%127,000
Apr 13, 20263,805.003,855.003,675.003,700.003,700.00-3.90%188,200
Apr 10, 20263,860.003,885.003,820.003,850.003,850.001.05%151,000
Apr 9, 20263,740.003,825.003,720.003,810.003,810.000.93%134,800
Apr 8, 20263,700.003,775.003,660.003,775.003,775.008.01%216,000
Apr 7, 20263,460.003,525.003,435.003,495.003,495.002.95%149,200
Apr 6, 20263,425.003,445.003,395.003,395.003,395.00-0.29%69,700
Apr 3, 20263,430.003,445.003,380.003,405.003,405.000.29%95,000
Apr 2, 20263,505.003,555.003,390.003,395.003,395.00-2.16%134,700
Apr 1, 20263,430.003,470.003,340.003,470.003,470.006.44%151,300
Mar 31, 20263,215.003,320.003,210.003,260.003,260.00-2.10%155,600
Mar 30, 20263,210.003,345.003,210.003,330.003,330.00-4.45%180,700
Mar 27, 20263,470.003,510.003,420.003,485.003,415.00-1.27%293,300
Mar 26, 20263,650.003,655.003,495.003,530.003,459.10-2.22%170,600
Mar 25, 20263,600.003,635.003,580.003,610.003,537.493.74%179,900
Mar 24, 20263,530.003,560.003,435.003,480.003,410.101.90%157,400
Mar 23, 20263,510.003,510.003,385.003,415.003,346.41-6.44%179,800
Mar 19, 20263,755.003,770.003,650.003,650.003,576.69-5.56%144,600
Mar 18, 20263,745.003,865.003,725.003,865.003,787.375.03%136,600
Mar 17, 20263,725.003,765.003,675.003,680.003,606.080.41%95,000
Mar 16, 20263,710.003,730.003,630.003,665.003,591.38-1.87%145,600
Mar 13, 20263,580.003,765.003,580.003,735.003,659.981.08%149,900
Mar 12, 20263,740.003,775.003,685.003,695.003,620.78-3.15%157,300
Mar 11, 20263,815.003,875.003,785.003,815.003,738.371.87%146,100
Mar 10, 20263,710.003,815.003,705.003,745.003,669.784.03%180,900
Mar 9, 20263,550.003,625.003,470.003,600.003,527.69-5.76%228,400
Mar 6, 20263,840.003,845.003,735.003,820.003,743.27-1.67%148,000
Mar 5, 20263,935.003,990.003,815.003,885.003,806.973.46%184,400
Mar 4, 20263,850.003,960.003,685.003,755.003,679.58-6.71%274,800
Mar 3, 20264,240.004,245.004,020.004,025.003,944.15-5.85%273,400
Mar 2, 20264,165.004,280.004,100.004,275.004,189.132.15%210,900
Feb 27, 20264,070.004,200.004,050.004,185.004,100.943.46%176,900
Feb 26, 20264,005.004,120.003,970.004,045.003,963.751.63%156,500
Feb 25, 20264,030.004,060.003,920.003,980.003,900.06-0.87%156,200
Feb 24, 20263,890.004,035.003,800.004,015.003,934.353.21%211,200
Feb 20, 20263,820.003,890.003,795.003,890.003,811.871.04%134,400
Feb 19, 20263,710.003,860.003,695.003,850.003,772.671.99%144,400
Feb 18, 20263,695.003,795.003,690.003,775.003,699.182.30%133,700
Feb 17, 20263,720.003,750.003,645.003,690.003,615.88-1.99%180,100
Feb 16, 20263,730.003,800.003,705.003,765.003,689.38-0.13%200,700
Feb 13, 20263,980.004,025.003,740.003,770.003,694.28-6.91%481,800
Feb 12, 20263,980.004,400.003,850.004,050.003,968.653.32%1,370,700
Feb 10, 20263,790.003,920.003,790.003,920.003,841.263.98%218,600
Feb 9, 20263,780.003,795.003,700.003,770.003,694.282.86%141,800
Feb 6, 20263,515.003,665.003,515.003,665.003,591.384.42%155,400
Feb 5, 20263,490.003,565.003,460.003,510.003,439.502.33%156,400
Feb 4, 20263,415.003,480.003,400.003,430.003,361.100.44%115,400
Feb 3, 20263,335.003,425.003,330.003,415.003,346.414.27%92,800
Feb 2, 20263,335.003,385.003,260.003,275.003,209.22-0.30%107,800
Jan 30, 20263,420.003,420.003,275.003,285.003,219.02-3.52%168,000
Jan 29, 20263,395.003,455.003,330.003,405.003,336.61-98,700
Jan 28, 20263,450.003,460.003,380.003,405.003,336.61-1.73%80,700
Jan 27, 20263,435.003,490.003,410.003,465.003,395.400.58%75,400
Jan 26, 20263,490.003,520.003,430.003,445.003,375.80-3.23%96,500
Jan 23, 20263,565.003,595.003,535.003,560.003,488.49-0.14%105,600
Jan 22, 20263,505.003,600.003,465.003,565.003,493.392.44%149,000
Jan 21, 20263,330.003,515.003,325.003,480.003,410.102.35%117,400
Jan 20, 20263,490.003,495.003,380.003,400.003,331.71-2.72%134,700
Jan 19, 20263,425.003,500.003,400.003,495.003,424.802.95%157,500
Jan 16, 20263,360.003,405.003,310.003,395.003,326.811.04%82,100
Jan 15, 20263,330.003,380.003,330.003,360.003,292.510.90%90,700
Jan 14, 20263,320.003,330.003,280.003,330.003,263.111.06%79,800
Jan 13, 20263,335.003,345.003,265.003,295.003,228.821.23%90,200
Jan 9, 20263,275.003,280.003,195.003,255.003,189.62-1.21%102,400
Jan 8, 20263,300.003,335.003,280.003,295.003,228.82-0.60%66,200
Jan 7, 20263,190.003,330.003,175.003,315.003,248.412.00%151,200
Jan 6, 20263,210.003,280.003,200.003,250.003,184.721.40%78,200
Jan 5, 20263,180.003,235.003,155.003,205.003,140.621.91%87,200
Dec 30, 20253,170.003,180.003,145.003,145.003,081.83-1.26%65,900
Dec 29, 20253,230.003,245.003,160.003,185.003,121.03-0.31%99,100
Dec 26, 20253,200.003,210.003,160.003,195.003,130.820.47%81,100
Dec 25, 20253,190.003,195.003,145.003,180.003,116.13-61,700
Dec 24, 20253,180.003,220.003,180.003,180.003,116.13-0.63%61,200
Dec 23, 20253,220.003,225.003,185.003,200.003,135.72-1.23%76,300
Dec 22, 20253,275.003,315.003,220.003,240.003,174.92-0.31%211,200
Dec 19, 20253,155.003,300.003,145.003,250.003,184.723.50%162,000
Dec 18, 20253,095.003,145.003,065.003,140.003,076.930.96%57,400
Dec 17, 20253,135.003,135.003,055.003,110.003,047.53-0.32%93,600
Dec 16, 20253,215.003,215.003,115.003,120.003,057.33-2.95%76,100
Dec 15, 20253,215.003,225.003,155.003,215.003,150.42-0.31%82,300
Dec 12, 20253,100.003,230.003,085.003,225.003,160.225.39%173,300
Dec 11, 20253,110.003,135.003,050.003,060.002,998.54-1.45%79,700
Dec 10, 20253,165.003,180.003,105.003,105.003,042.63-1.58%76,000
Dec 9, 20253,130.003,155.003,110.003,155.003,091.630.96%95,200
Dec 8, 20253,085.003,130.003,055.003,125.003,062.231.30%114,500
Dec 5, 20253,040.003,120.003,035.003,085.003,023.031.48%148,000
Dec 4, 20253,045.003,065.003,025.003,040.002,978.940.16%78,400
Dec 3, 20253,050.003,060.002,982.003,035.002,974.04-112,000
Dec 2, 20253,100.003,105.003,000.003,035.002,974.04-3.34%167,400
Dec 1, 20253,175.003,175.003,070.003,140.003,076.93-1.26%149,600