Shinozakiya, Inc. (TYO:2926)
Japan
· Delayed Price · Currency is JPY 100.00
+1.00 (1.01%)
Apr 30, 2026, 3:30 PM JST
Shinozakiya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 101.00 | 101.00 | 99.00 | 99.00 | 99.00 | - | 163,100 |
| Apr 27, 2026 | 101.00 | 101.00 | 99.00 | 99.00 | 99.00 | -1.98% | 186,600 |
| Apr 24, 2026 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | -1.94% | 220,200 |
| Apr 23, 2026 | 101.00 | 103.00 | 101.00 | 103.00 | 103.00 | - | 212,200 |
| Apr 22, 2026 | 102.00 | 103.00 | 101.00 | 103.00 | 103.00 | 0.98% | 195,900 |
| Apr 21, 2026 | 102.00 | 103.00 | 102.00 | 102.00 | 102.00 | 0.99% | 211,200 |
| Apr 20, 2026 | 102.00 | 103.00 | 101.00 | 101.00 | 101.00 | - | 200,300 |
| Apr 17, 2026 | 101.00 | 102.00 | 101.00 | 101.00 | 101.00 | 1.00% | 227,400 |
| Apr 16, 2026 | 100.00 | 101.00 | 100.00 | 100.00 | 100.00 | - | 170,400 |
| Apr 15, 2026 | 100.00 | 101.00 | 100.00 | 100.00 | 100.00 | 1.01% | 167,000 |
| Apr 14, 2026 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | -1.00% | 210,400 |
| Apr 13, 2026 | 98.00 | 100.00 | 98.00 | 100.00 | 100.00 | - | 223,900 |
| Apr 10, 2026 | 99.00 | 100.00 | 99.00 | 100.00 | 100.00 | - | 185,100 |
| Apr 9, 2026 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | - | 235,000 |
| Apr 8, 2026 | 99.00 | 101.00 | 98.00 | 100.00 | 100.00 | 1.01% | 304,000 |
| Apr 7, 2026 | 99.00 | 99.00 | 98.00 | 99.00 | 99.00 | 2.06% | 215,100 |
| Apr 6, 2026 | 98.00 | 98.00 | 96.00 | 97.00 | 97.00 | - | 199,200 |
| Apr 3, 2026 | 96.00 | 97.00 | 96.00 | 97.00 | 97.00 | 1.04% | 220,100 |
| Apr 2, 2026 | 97.00 | 98.00 | 96.00 | 96.00 | 96.00 | -1.03% | 277,400 |
| Apr 1, 2026 | 96.00 | 98.00 | 96.00 | 97.00 | 97.00 | - | 250,400 |
| Mar 31, 2026 | 97.00 | 97.00 | 96.00 | 97.00 | 97.00 | - | 190,800 |
| Mar 30, 2026 | 95.00 | 97.00 | 95.00 | 97.00 | 97.00 | 1.04% | 189,800 |
| Mar 27, 2026 | 97.00 | 98.00 | 96.00 | 96.00 | 96.00 | -1.03% | 181,400 |
| Mar 26, 2026 | 98.00 | 98.00 | 96.00 | 97.00 | 97.00 | 1.04% | 162,400 |
| Mar 25, 2026 | 97.00 | 97.00 | 95.00 | 96.00 | 96.00 | - | 202,900 |
| Mar 24, 2026 | 96.00 | 97.00 | 95.00 | 96.00 | 96.00 | 1.05% | 168,200 |
| Mar 23, 2026 | 96.00 | 96.00 | 93.00 | 95.00 | 95.00 | -1.04% | 336,500 |
| Mar 19, 2026 | 98.00 | 98.00 | 96.00 | 96.00 | 96.00 | -2.04% | 242,200 |
| Mar 18, 2026 | 98.00 | 99.00 | 97.00 | 98.00 | 98.00 | 1.03% | 227,300 |
| Mar 17, 2026 | 97.00 | 98.00 | 96.00 | 97.00 | 97.00 | 1.04% | 203,400 |
| Mar 16, 2026 | 95.00 | 97.00 | 95.00 | 96.00 | 96.00 | - | 272,600 |
| Mar 13, 2026 | 94.00 | 97.00 | 94.00 | 96.00 | 96.00 | - | 270,200 |
| Mar 12, 2026 | 97.00 | 97.00 | 96.00 | 96.00 | 96.00 | -2.04% | 238,500 |
| Mar 11, 2026 | 97.00 | 99.00 | 97.00 | 98.00 | 98.00 | - | 241,400 |
| 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 |