Skip to main content
Shinden Hightex Corporation (TYO:3131)
Japan flag Japan · Delayed Price · Currency is JPY
2,889.00
+79.00 (2.81%)
Mar 10, 2026, 1:19 PM JST

Shinden Hightex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262,883.002,886.002,875.002,875.00-2.31%24,100
Mar 9, 20262,800.002,865.002,728.002,810.002,810.00-4.23%23,700
Mar 6, 20262,880.002,941.002,853.002,934.002,934.000.31%4,600
Mar 5, 20262,836.002,960.002,836.002,925.002,925.004.50%15,200
Mar 4, 20262,890.002,893.002,730.002,799.002,799.00-4.63%32,400
Mar 3, 20263,030.003,030.002,935.002,935.002,935.00-3.29%15,300
Mar 2, 20263,040.003,045.002,993.003,035.003,035.00-1.78%11,500
Feb 27, 20263,010.003,090.002,993.003,090.003,090.002.49%7,100
Feb 26, 20263,010.003,030.002,980.003,015.003,015.000.17%7,300
Feb 25, 20263,020.003,020.002,980.003,010.003,010.00-4,600
Feb 24, 20262,974.003,020.002,944.003,010.003,010.001.72%11,400
Feb 20, 20262,939.002,960.002,919.002,959.002,959.000.41%6,300
Feb 19, 20262,953.002,971.002,939.002,947.002,947.00-0.14%7,200
Feb 18, 20262,945.002,971.002,945.002,951.002,951.000.20%4,100
Feb 17, 20262,921.002,960.002,920.002,945.002,945.000.68%5,800
Feb 16, 20262,920.002,926.002,894.002,925.002,925.000.62%4,700
Feb 13, 20262,941.002,941.002,890.002,907.002,907.00-1.16%16,500
Feb 12, 20262,912.002,958.002,912.002,941.002,941.001.03%7,500
Feb 10, 20262,926.002,965.002,901.002,911.002,911.00-15,700
Feb 9, 20263,010.003,010.002,821.002,911.002,911.00-2.38%29,200
Feb 6, 20263,005.003,005.002,948.002,982.002,982.00-0.77%6,900
Feb 5, 20263,015.003,045.003,000.003,005.003,005.00-0.33%3,600
Feb 4, 20262,999.003,060.002,999.003,015.003,015.000.50%6,900
Feb 3, 20263,030.003,035.003,000.003,000.003,000.000.74%7,400
Feb 2, 20263,055.003,090.002,950.002,978.002,978.00-1.88%10,700
Jan 30, 20263,000.003,060.003,000.003,035.003,035.001.44%8,300
Jan 29, 20262,992.003,030.002,964.002,992.002,992.00-0.07%13,300
Jan 28, 20262,967.002,994.002,944.002,994.002,994.00-0.03%7,300
Jan 27, 20262,937.002,996.002,930.002,995.002,995.001.77%7,100
Jan 26, 20262,982.003,015.002,935.002,943.002,943.00-2.23%18,000
Jan 23, 20263,005.003,105.002,966.003,010.003,010.001.38%24,500
Jan 22, 20262,956.002,994.002,927.002,969.002,969.001.61%8,900
Jan 21, 20262,900.002,938.002,895.002,922.002,922.00-0.31%7,400
Jan 20, 20262,934.002,990.002,927.002,931.002,931.00-1.15%9,300
Jan 19, 20262,964.002,968.002,949.002,965.002,965.000.17%5,500
Jan 16, 20262,995.003,045.002,960.002,960.002,960.00-1.17%12,000
Jan 15, 20262,918.002,995.002,916.002,995.002,995.002.25%11,200
Jan 14, 20262,913.002,945.002,911.002,929.002,929.000.14%4,000
Jan 13, 20262,944.002,957.002,909.002,925.002,925.00-0.14%6,200
Jan 9, 20262,911.002,948.002,889.002,929.002,929.000.27%12,800
Jan 8, 20262,952.002,965.002,921.002,921.002,921.00-0.85%6,400
Jan 7, 20262,926.002,955.002,906.002,946.002,946.000.20%17,200
Jan 6, 20262,979.002,998.002,931.002,940.002,940.00-0.64%12,600
Jan 5, 20262,948.002,990.002,933.002,959.002,959.002.10%13,700
Dec 30, 20252,945.002,945.002,895.002,898.002,898.00-1.02%11,300
Dec 29, 20252,876.002,951.002,839.002,928.002,928.001.81%22,800
Dec 26, 20252,874.002,876.002,850.002,876.002,876.000.81%10,900
Dec 25, 20252,819.002,867.002,803.002,853.002,853.001.71%67,700
Dec 24, 20252,799.002,827.002,755.002,805.002,805.000.21%8,300
Dec 23, 20252,750.002,827.002,750.002,799.002,799.002.12%18,800
Dec 22, 20252,730.002,765.002,680.002,741.002,741.002.28%21,000
Dec 19, 20252,660.002,685.002,660.002,680.002,680.000.87%9,900
Dec 18, 20252,681.002,688.002,657.002,657.002,657.00-0.90%7,800
Dec 17, 20252,682.002,750.002,679.002,681.002,681.00-0.04%6,800
Dec 16, 20252,708.002,709.002,682.002,682.002,682.00-1.76%8,100
Dec 15, 20252,720.002,750.002,702.002,730.002,730.00-0.36%7,400
Dec 12, 20252,770.002,770.002,720.002,740.002,740.000.33%7,400
Dec 11, 20252,791.002,800.002,731.002,731.002,731.00-2.11%14,400
Dec 10, 20252,825.002,825.002,777.002,790.002,790.00-8,600
Dec 9, 20252,819.002,830.002,790.002,790.002,790.00-1.93%14,200
Dec 8, 20252,750.002,850.002,735.002,845.002,845.006.08%32,500
Dec 5, 20252,694.002,710.002,682.002,682.002,682.00-1.32%4,800
Dec 4, 20252,694.002,720.002,688.002,718.002,718.001.42%3,900
Dec 3, 20252,679.002,693.002,652.002,680.002,680.00-0.04%16,700
Dec 2, 20252,732.002,735.002,681.002,681.002,681.00-1.79%15,000
Dec 1, 20252,747.002,763.002,725.002,730.002,730.000.52%12,100
Nov 28, 20252,675.002,743.002,675.002,716.002,716.001.42%14,300
Nov 27, 20252,635.002,690.002,625.002,678.002,678.001.32%36,100
Nov 26, 20252,655.002,658.002,638.002,643.002,643.000.19%10,500
Nov 25, 20252,667.002,669.002,610.002,638.002,638.00-0.04%15,800
Nov 21, 20252,602.002,657.002,596.002,639.002,639.00-0.49%12,000
Nov 20, 20252,683.002,695.002,644.002,652.002,652.001.96%23,500
Nov 19, 20252,630.002,646.002,595.002,601.002,601.00-1.10%20,400
Nov 18, 20252,700.002,701.002,617.002,630.002,630.00-2.88%42,400
Nov 17, 20252,755.002,775.002,694.002,708.002,708.00-1.60%29,900
Nov 14, 20252,728.002,815.002,728.002,752.002,752.00-0.51%29,100
Nov 13, 20252,747.002,773.002,674.002,766.002,766.002.56%63,200
Nov 12, 20252,740.002,769.002,665.002,697.002,697.00-10.40%146,300
Nov 11, 20253,730.003,730.003,010.003,010.003,010.00-18.87%42,600
Nov 10, 20253,530.003,710.003,500.003,710.003,710.006.76%32,900
Nov 7, 20253,465.003,485.003,395.003,475.003,475.00-1.56%14,900
Nov 6, 20253,525.003,575.003,460.003,530.003,530.002.17%17,900
Nov 5, 20253,515.003,515.003,300.003,455.003,455.00-3.63%54,500
Nov 4, 20253,575.003,710.003,560.003,585.003,585.002.28%49,100
Oct 31, 20253,495.003,650.003,460.003,505.003,505.001.59%37,900
Oct 30, 20253,315.003,455.003,315.003,450.003,450.003.76%15,900
Oct 29, 20253,440.003,460.003,315.003,325.003,325.00-1.48%15,700
Oct 28, 20253,455.003,490.003,370.003,375.003,375.00-1.46%16,700
Oct 27, 20253,280.003,490.003,280.003,425.003,425.006.53%41,500
Oct 24, 20253,185.003,235.003,160.003,215.003,215.001.26%23,900
Oct 23, 20253,210.003,220.003,155.003,175.003,175.00-2.01%9,200
Oct 22, 20253,200.003,245.003,180.003,240.003,240.00-0.77%9,400
Oct 21, 20253,315.003,315.003,215.003,265.003,265.00-0.91%22,900
Oct 20, 20253,180.003,315.003,175.003,295.003,295.005.78%24,600
Oct 17, 20253,265.003,265.003,115.003,115.003,115.00-4.74%25,700
Oct 16, 20253,195.003,275.003,185.003,270.003,270.002.99%29,300
Oct 15, 20253,145.003,215.003,130.003,175.003,175.002.25%9,400
Oct 14, 20253,135.003,250.003,070.003,105.003,105.00-7.17%61,700
Oct 10, 20253,360.003,360.003,290.003,345.003,345.00-0.59%13,900
Oct 9, 20253,305.003,440.003,305.003,365.003,365.002.44%17,600