Shinozakiya, Inc. (TYO:2926)
Japan
· Delayed Price · Currency is JPY 98.00
+2.00 (2.08%)
At close: Mar 10, 2026
Shinozakiya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 96.00 | 98.00 | 96.00 | 98.00 | 98.00 | 2.08% | 277,500 |
| Mar 9, 2026 | 95.00 | 96.00 | 93.00 | 96.00 | 96.00 | -1.03% | 328,500 |
| Mar 6, 2026 | 95.00 | 97.00 | 95.00 | 97.00 | 97.00 | 2.11% | 290,300 |
| Mar 5, 2026 | 95.00 | 97.00 | 95.00 | 95.00 | 95.00 | 2.15% | 297,400 |
| Mar 4, 2026 | 95.00 | 95.00 | 91.00 | 93.00 | 93.00 | -4.12% | 499,800 |
| Mar 3, 2026 | 99.00 | 99.00 | 96.00 | 97.00 | 97.00 | -2.02% | 285,700 |
| Mar 2, 2026 | 99.00 | 100.00 | 98.00 | 99.00 | 99.00 | - | 265,800 |
| Feb 27, 2026 | 98.00 | 100.00 | 98.00 | 99.00 | 99.00 | 1.02% | 212,400 |
| Feb 26, 2026 | 99.00 | 100.00 | 98.00 | 98.00 | 98.00 | - | 206,400 |
| Feb 25, 2026 | 98.00 | 100.00 | 97.00 | 98.00 | 98.00 | - | 227,600 |
| Feb 24, 2026 | 98.00 | 99.00 | 98.00 | 98.00 | 98.00 | 1.03% | 178,000 |
| Feb 20, 2026 | 99.00 | 99.00 | 97.00 | 97.00 | 97.00 | -1.02% | 230,400 |
| Feb 19, 2026 | 99.00 | 99.00 | 98.00 | 98.00 | 98.00 | - | 240,500 |
| Feb 18, 2026 | 97.00 | 101.00 | 96.00 | 98.00 | 98.00 | 3.16% | 479,800 |
| Feb 17, 2026 | 96.00 | 97.00 | 95.00 | 95.00 | 95.00 | -1.04% | 335,900 |
| Feb 16, 2026 | 94.00 | 96.00 | 94.00 | 96.00 | 96.00 | 3.23% | 367,900 |
| Feb 13, 2026 | 94.00 | 94.00 | 93.00 | 93.00 | 93.00 | - | 175,000 |
| Feb 12, 2026 | 94.00 | 94.00 | 93.00 | 93.00 | 93.00 | -1.06% | 251,800 |
| Feb 10, 2026 | 93.00 | 94.00 | 93.00 | 94.00 | 94.00 | - | 283,100 |
| Feb 9, 2026 | 96.00 | 96.00 | 93.00 | 94.00 | 94.00 | -1.05% | 306,200 |
| Feb 6, 2026 | 96.00 | 96.00 | 93.00 | 95.00 | 95.00 | -5.94% | 709,100 |
| Feb 5, 2026 | 102.00 | 103.00 | 101.00 | 101.00 | 101.00 | - | 349,600 |
| Feb 4, 2026 | 99.00 | 102.00 | 99.00 | 101.00 | 101.00 | 1.00% | 265,400 |
| Feb 3, 2026 | 99.00 | 100.00 | 98.00 | 100.00 | 100.00 | 1.01% | 242,400 |
| Feb 2, 2026 | 97.00 | 100.00 | 97.00 | 99.00 | 99.00 | 2.06% | 211,200 |
| Jan 30, 2026 | 96.00 | 98.00 | 96.00 | 97.00 | 97.00 | 1.04% | 197,100 |
| Jan 29, 2026 | 98.00 | 98.00 | 96.00 | 96.00 | 96.00 | -2.04% | 241,900 |
| Jan 28, 2026 | 98.00 | 99.00 | 97.00 | 98.00 | 98.00 | -1.01% | 211,100 |
| Jan 27, 2026 | 99.00 | 100.00 | 98.00 | 99.00 | 99.00 | 1.02% | 190,400 |
| Jan 26, 2026 | 99.00 | 100.00 | 98.00 | 98.00 | 98.00 | -1.01% | 265,600 |
| Jan 23, 2026 | 99.00 | 100.00 | 98.00 | 99.00 | 99.00 | 1.02% | 278,500 |
| Jan 22, 2026 | 100.00 | 100.00 | 97.00 | 98.00 | 98.00 | -1.01% | 283,000 |
| Jan 21, 2026 | 99.00 | 100.00 | 97.00 | 99.00 | 99.00 | -1.98% | 307,500 |
| Jan 20, 2026 | 105.00 | 105.00 | 99.00 | 101.00 | 101.00 | -2.88% | 653,900 |
| Jan 19, 2026 | 98.00 | 106.00 | 97.00 | 104.00 | 104.00 | 7.22% | 702,300 |
| Jan 16, 2026 | 97.00 | 98.00 | 96.00 | 97.00 | 97.00 | 2.11% | 205,000 |
| Jan 15, 2026 | 96.00 | 96.00 | 95.00 | 95.00 | 95.00 | -1.04% | 137,200 |
| Jan 14, 2026 | 96.00 | 97.00 | 95.00 | 96.00 | 96.00 | - | 173,900 |
| Jan 13, 2026 | 98.00 | 98.00 | 95.00 | 96.00 | 96.00 | -1.03% | 228,800 |
| Jan 9, 2026 | 96.00 | 98.00 | 96.00 | 97.00 | 97.00 | 2.11% | 210,900 |
| Jan 8, 2026 | 96.00 | 97.00 | 95.00 | 95.00 | 95.00 | -3.06% | 201,300 |
| Jan 7, 2026 | 98.00 | 98.00 | 96.00 | 98.00 | 98.00 | 2.08% | 154,500 |
| Jan 6, 2026 | 95.00 | 97.00 | 95.00 | 96.00 | 96.00 | 2.13% | 174,600 |
| Jan 5, 2026 | 94.00 | 96.00 | 94.00 | 94.00 | 94.00 | - | 156,800 |
| Dec 30, 2025 | 92.00 | 95.00 | 92.00 | 94.00 | 94.00 | 1.08% | 106,500 |
| Dec 29, 2025 | 92.00 | 93.00 | 91.00 | 93.00 | 93.00 | 2.20% | 118,700 |
| Dec 26, 2025 | 93.00 | 93.00 | 91.00 | 91.00 | 91.00 | -2.15% | 191,100 |
| Dec 25, 2025 | 92.00 | 93.00 | 91.00 | 93.00 | 93.00 | - | 168,400 |
| Dec 24, 2025 | 93.00 | 93.00 | 92.00 | 93.00 | 93.00 | 2.20% | 155,100 |
| Dec 23, 2025 | 92.00 | 93.00 | 91.00 | 91.00 | 91.00 | - | 141,100 |
| Dec 22, 2025 | 93.00 | 94.00 | 91.00 | 91.00 | 91.00 | -1.09% | 194,400 |
| Dec 19, 2025 | 91.00 | 93.00 | 91.00 | 92.00 | 92.00 | - | 177,300 |
| Dec 18, 2025 | 91.00 | 92.00 | 89.00 | 92.00 | 92.00 | - | 234,900 |
| Dec 17, 2025 | 92.00 | 92.00 | 91.00 | 92.00 | 92.00 | 2.22% | 217,400 |
| Dec 16, 2025 | 92.00 | 93.00 | 90.00 | 90.00 | 90.00 | -2.17% | 259,800 |
| Dec 15, 2025 | 91.00 | 92.00 | 90.00 | 92.00 | 92.00 | 1.10% | 227,600 |
| Dec 12, 2025 | 91.00 | 92.00 | 90.00 | 91.00 | 91.00 | 1.11% | 201,800 |
| Dec 11, 2025 | 92.00 | 92.00 | 90.00 | 90.00 | 90.00 | -3.23% | 273,500 |
| Dec 10, 2025 | 92.00 | 93.00 | 92.00 | 93.00 | 93.00 | 1.09% | 253,900 |
| Dec 9, 2025 | 92.00 | 93.00 | 91.00 | 92.00 | 92.00 | 1.10% | 430,900 |
| Dec 8, 2025 | 95.00 | 95.00 | 89.00 | 91.00 | 91.00 | -5.21% | 1,443,500 |
| Dec 5, 2025 | 100.00 | 100.00 | 96.00 | 96.00 | 96.00 | -4.00% | 367,400 |
| Dec 4, 2025 | 98.00 | 101.00 | 98.00 | 100.00 | 100.00 | 2.04% | 219,000 |
| Dec 3, 2025 | 100.00 | 101.00 | 98.00 | 98.00 | 98.00 | -1.01% | 259,900 |
| Dec 2, 2025 | 100.00 | 101.00 | 99.00 | 99.00 | 99.00 | -1.00% | 193,900 |
| Dec 1, 2025 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | -0.99% | 195,300 |
| Nov 28, 2025 | 99.00 | 102.00 | 99.00 | 101.00 | 101.00 | 3.06% | 269,900 |
| Nov 27, 2025 | 98.00 | 99.00 | 97.00 | 98.00 | 98.00 | 1.03% | 206,400 |
| Nov 26, 2025 | 97.00 | 98.00 | 94.00 | 97.00 | 97.00 | - | 301,800 |
| Nov 25, 2025 | 98.00 | 98.00 | 96.00 | 97.00 | 97.00 | -1.02% | 208,000 |
| Nov 21, 2025 | 98.00 | 98.00 | 97.00 | 98.00 | 98.00 | 1.03% | 239,800 |
| Nov 20, 2025 | 99.00 | 99.00 | 95.00 | 97.00 | 97.00 | -2.02% | 386,100 |
| Nov 19, 2025 | 98.00 | 99.00 | 97.00 | 99.00 | 99.00 | - | 312,100 |
| Nov 18, 2025 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | -1.98% | 272,300 |
| Nov 17, 2025 | 101.00 | 102.00 | 99.00 | 101.00 | 101.00 | - | 295,000 |
| Nov 14, 2025 | 102.00 | 103.00 | 101.00 | 101.00 | 101.00 | -1.94% | 210,300 |
| Nov 13, 2025 | 105.00 | 105.00 | 102.00 | 103.00 | 103.00 | -1.90% | 164,000 |
| Nov 12, 2025 | 104.00 | 106.00 | 103.00 | 105.00 | 105.00 | 0.96% | 212,300 |
| Nov 11, 2025 | 104.00 | 105.00 | 100.00 | 104.00 | 104.00 | 1.96% | 511,500 |
| Nov 10, 2025 | 109.00 | 109.00 | 102.00 | 102.00 | 102.00 | -8.93% | 743,900 |
| Nov 7, 2025 | 111.00 | 114.00 | 108.00 | 112.00 | 112.00 | 1.82% | 685,900 |
| Nov 6, 2025 | 106.00 | 110.00 | 106.00 | 110.00 | 110.00 | 3.77% | 311,200 |
| Nov 5, 2025 | 105.00 | 106.00 | 104.00 | 106.00 | 106.00 | 0.95% | 202,500 |
| Nov 4, 2025 | 105.00 | 107.00 | 105.00 | 105.00 | 105.00 | 0.96% | 186,400 |
| Oct 31, 2025 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | 1.96% | 189,000 |
| Oct 30, 2025 | 104.00 | 104.00 | 101.00 | 102.00 | 102.00 | -1.92% | 184,900 |
| Oct 29, 2025 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | - | 188,700 |
| Oct 28, 2025 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | -1.89% | 228,000 |
| Oct 27, 2025 | 108.00 | 108.00 | 105.00 | 106.00 | 106.00 | - | 211,400 |
| Oct 24, 2025 | 106.00 | 108.00 | 105.00 | 106.00 | 106.00 | - | 243,800 |
| Oct 23, 2025 | 108.00 | 108.00 | 105.00 | 106.00 | 106.00 | -1.85% | 228,800 |
| Oct 22, 2025 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | - | 143,000 |
| Oct 21, 2025 | 107.00 | 109.00 | 105.00 | 108.00 | 108.00 | 0.93% | 221,000 |
| Oct 20, 2025 | 106.00 | 108.00 | 105.00 | 107.00 | 107.00 | 0.94% | 233,800 |
| Oct 17, 2025 | 107.00 | 108.00 | 105.00 | 106.00 | 106.00 | -2.75% | 293,400 |
| Oct 16, 2025 | 110.00 | 110.00 | 108.00 | 109.00 | 109.00 | 0.93% | 110,600 |
| Oct 15, 2025 | 107.00 | 110.00 | 107.00 | 108.00 | 108.00 | 2.86% | 188,700 |
| Oct 14, 2025 | 107.00 | 110.00 | 105.00 | 105.00 | 105.00 | -5.41% | 336,500 |
| Oct 10, 2025 | 110.00 | 112.00 | 110.00 | 111.00 | 111.00 | - | 183,300 |
| Oct 9, 2025 | 113.00 | 114.00 | 110.00 | 111.00 | 111.00 | -1.77% | 237,700 |