Skip to main content
Shinyei Kaisha (TYO:3004)
Japan flag Japan · Delayed Price · Currency is JPY
2,257.00
-53.00 (-2.29%)
Apr 30, 2026, 9:47 AM JST

Shinyei Kaisha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,295.002,327.002,278.002,310.002,310.000.65%9,200
Apr 27, 20262,312.002,339.002,262.002,295.002,295.00-0.78%13,500
Apr 24, 20262,328.002,329.002,303.002,313.002,313.00-1.20%4,900
Apr 23, 20262,329.002,341.002,302.002,341.002,341.00-0.13%8,200
Apr 22, 20262,373.002,373.002,326.002,344.002,344.000.34%5,100
Apr 21, 20262,352.002,384.002,327.002,336.002,336.00-0.97%11,200
Apr 20, 20262,345.002,359.002,344.002,359.002,359.000.73%3,500
Apr 17, 20262,350.002,363.002,342.002,342.002,342.00-0.68%5,800
Apr 16, 20262,321.002,360.002,321.002,358.002,358.001.81%13,100
Apr 15, 20262,311.002,316.002,306.002,316.002,316.000.22%4,800
Apr 14, 20262,326.002,326.002,303.002,311.002,311.000.35%5,200
Apr 13, 20262,317.002,345.002,295.002,303.002,303.00-0.90%11,900
Apr 10, 20262,343.002,360.002,320.002,324.002,324.00-0.81%3,900
Apr 9, 20262,408.002,412.002,343.002,343.002,343.00-2.13%6,300
Apr 8, 20262,350.002,399.002,350.002,394.002,394.003.19%8,400
Apr 7, 20262,335.002,346.002,320.002,320.002,320.00-0.64%2,600
Apr 6, 20262,321.002,335.002,307.002,335.002,335.000.60%7,600
Apr 3, 20262,340.002,349.002,319.002,321.002,321.00-0.56%5,500
Apr 2, 20262,391.002,391.002,320.002,334.002,334.00-1.77%13,000
Apr 1, 20262,400.002,400.002,352.002,376.002,376.002.86%15,300
Mar 31, 20262,340.002,350.002,310.002,310.002,310.00-1.99%17,900
Mar 30, 20262,407.002,407.002,287.002,357.002,357.00-6.39%36,300
Mar 27, 20262,486.002,553.002,486.002,518.002,408.00-0.20%13,100
Mar 26, 20262,534.002,550.002,503.002,523.002,412.78-0.94%6,100
Mar 25, 20262,503.002,554.002,503.002,547.002,435.732.49%8,200
Mar 24, 20262,497.002,520.002,462.002,485.002,376.440.32%8,100
Mar 23, 20262,430.002,486.002,420.002,477.002,368.79-3.62%23,200
Mar 19, 20262,589.002,593.002,560.002,570.002,457.73-0.89%5,900
Mar 18, 20262,603.002,612.002,591.002,593.002,479.721.05%4,500
Mar 17, 20262,604.002,604.002,553.002,566.002,453.90-0.08%4,000
Mar 16, 20262,568.002,570.002,539.002,568.002,455.821.34%8,800
Mar 13, 20262,512.002,589.002,512.002,534.002,423.30-2.12%13,600
Mar 12, 20262,632.002,632.002,571.002,589.002,475.90-2.19%7,700
Mar 11, 20262,629.002,691.002,629.002,647.002,531.361.42%8,300
Mar 10, 20262,582.002,610.002,565.002,610.002,495.983.00%5,100
Mar 9, 20262,511.002,541.002,480.002,534.002,423.30-4.77%15,500
Mar 6, 20262,645.002,667.002,626.002,661.002,544.750.60%6,100
Mar 5, 20262,575.002,645.002,575.002,645.002,529.455.21%14,600
Mar 4, 20262,550.002,580.002,501.002,514.002,404.17-5.13%33,600
Mar 3, 20262,725.002,725.002,650.002,650.002,534.23-2.75%8,200
Mar 2, 20262,719.002,758.002,719.002,725.002,605.96-0.22%4,800
Feb 27, 20262,702.002,750.002,702.002,731.002,611.69-0.15%7,900
Feb 26, 20262,756.002,756.002,700.002,735.002,615.52-7,100
Feb 25, 20262,706.002,770.002,684.002,735.002,615.521.07%7,500
Feb 24, 20262,690.002,760.002,646.002,706.002,587.790.41%14,000
Feb 20, 20262,727.002,730.002,680.002,695.002,577.27-1.17%6,100
Feb 19, 20262,753.002,774.002,727.002,727.002,607.87-3,300
Feb 18, 20262,755.002,827.002,727.002,727.002,607.87-1.02%17,000
Feb 17, 20262,734.002,758.002,726.002,755.002,634.651.10%9,800
Feb 16, 20262,686.002,725.002,679.002,725.002,605.962.37%10,200
Feb 13, 20262,680.002,688.002,660.002,662.002,545.71-0.67%5,100
Feb 12, 20262,662.002,694.002,640.002,680.002,562.921.75%8,100
Feb 10, 20262,642.002,668.002,611.002,634.002,518.93-0.49%5,800
Feb 9, 20262,678.002,678.002,600.002,647.002,531.36-0.68%7,800
Feb 6, 20262,635.002,667.002,602.002,665.002,548.581.14%5,500
Feb 5, 20262,655.002,665.002,635.002,635.002,519.89-1.97%11,000
Feb 4, 20262,653.002,688.002,634.002,688.002,570.571.59%6,800
Feb 3, 20262,635.002,652.002,600.002,646.002,530.410.57%9,200
Feb 2, 20262,558.002,665.002,548.002,631.002,516.064.53%29,100
Jan 30, 20262,472.002,530.002,393.002,517.002,407.042.78%28,200
Jan 29, 20262,453.002,456.002,443.002,449.002,342.01-0.12%5,000
Jan 28, 20262,467.002,467.002,424.002,452.002,344.88-0.73%7,200
Jan 27, 20262,461.002,495.002,460.002,470.002,362.100.16%3,100
Jan 26, 20262,511.002,511.002,466.002,466.002,358.27-1.83%11,100
Jan 23, 20262,550.002,550.002,510.002,512.002,402.26-0.08%12,700
Jan 22, 20262,510.002,515.002,507.002,514.002,404.170.20%3,400
Jan 21, 20262,512.002,520.002,509.002,509.002,399.39-1.06%5,000
Jan 20, 20262,590.002,597.002,511.002,536.002,425.21-1.55%15,600
Jan 19, 20262,540.002,576.002,540.002,576.002,463.472.14%10,100
Jan 16, 20262,508.002,522.002,482.002,522.002,411.830.56%7,700
Jan 15, 20262,474.002,508.002,474.002,508.002,398.441.37%3,200
Jan 14, 20262,490.002,498.002,465.002,474.002,365.92-0.64%5,000
Jan 13, 20262,497.002,500.002,478.002,490.002,381.22-0.20%12,600
Jan 9, 20262,489.002,495.002,470.002,495.002,386.000.60%5,400
Jan 8, 20262,496.002,496.002,476.002,480.002,371.660.36%6,600
Jan 7, 20262,454.002,475.002,451.002,471.002,363.051.69%7,500
Jan 6, 20262,431.002,455.002,430.002,430.002,323.84-0.41%6,500
Jan 5, 20262,448.002,449.002,402.002,440.002,333.410.49%10,200
Dec 30, 20252,450.002,450.002,425.002,428.002,321.930.33%6,100
Dec 29, 20252,409.002,434.002,381.002,420.002,314.281.64%10,500
Dec 26, 20252,389.002,401.002,375.002,381.002,276.980.63%6,200
Dec 25, 20252,353.002,390.002,353.002,366.002,262.640.30%6,500
Dec 24, 20252,344.002,360.002,344.002,359.002,255.950.64%3,200
Dec 23, 20252,347.002,368.002,341.002,344.002,241.60-0.30%6,900
Dec 22, 20252,370.002,370.002,346.002,351.002,248.300.38%4,100
Dec 19, 20252,331.002,380.002,331.002,342.002,239.690.47%5,000
Dec 18, 20252,340.002,350.002,318.002,331.002,229.17-0.64%4,800
Dec 17, 20252,350.002,355.002,335.002,346.002,243.51-0.09%3,900
Dec 16, 20252,374.002,374.002,348.002,348.002,245.43-1.34%5,000
Dec 15, 20252,325.002,391.002,325.002,380.002,276.031.02%12,600
Dec 12, 20252,329.002,360.002,328.002,356.002,253.080.68%4,100
Dec 11, 20252,373.002,373.002,340.002,340.002,237.78-0.64%5,800
Dec 10, 20252,378.002,378.002,351.002,355.002,252.12-0.97%6,300
Dec 9, 20252,335.002,378.002,333.002,378.002,274.121.89%5,100
Dec 8, 20252,365.002,366.002,334.002,334.002,232.04-1.31%7,000
Dec 5, 20252,371.002,374.002,355.002,365.002,261.680.77%6,000
Dec 4, 20252,391.002,394.002,347.002,347.002,244.47-0.97%8,700
Dec 3, 20252,375.002,404.002,370.002,370.002,266.470.04%22,200
Dec 2, 20252,333.002,373.002,314.002,369.002,265.512.16%22,600
Dec 1, 20252,271.002,343.002,271.002,319.002,217.692.57%19,000