Skip to main content
Shinden Hightex Corporation (TYO:3131)
Japan flag Japan · Delayed Price · Currency is JPY
2,797.00
-56.00 (-1.96%)
Apr 28, 2026, 3:30 PM JST

Shinden Hightex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,823.002,835.002,776.002,797.002,797.00-1.96%5,500
Apr 27, 20262,747.002,916.002,747.002,853.002,853.003.97%22,300
Apr 24, 20262,756.002,756.002,704.002,744.002,744.000.18%6,700
Apr 23, 20262,753.002,780.002,706.002,739.002,739.00-0.47%4,800
Apr 22, 20262,779.002,779.002,740.002,752.002,752.00-0.51%4,400
Apr 21, 20262,770.002,781.002,763.002,766.002,766.00-0.14%5,400
Apr 20, 20262,779.002,779.002,761.002,770.002,770.00-0.32%4,300
Apr 17, 20262,753.002,830.002,739.002,779.002,779.000.47%17,900
Apr 16, 20262,741.002,788.002,741.002,766.002,766.000.36%4,700
Apr 15, 20262,775.002,803.002,741.002,756.002,756.000.84%52,200
Apr 14, 20262,714.002,738.002,714.002,733.002,733.000.70%3,300
Apr 13, 20262,757.002,757.002,706.002,714.002,714.00-0.62%1,800
Apr 10, 20262,787.002,787.002,731.002,731.002,731.00-0.76%3,500
Apr 9, 20262,805.002,805.002,741.002,752.002,752.00-1.68%9,100
Apr 8, 20262,719.002,800.002,719.002,799.002,799.003.28%8,900
Apr 7, 20262,704.002,713.002,693.002,710.002,710.000.89%3,600
Apr 6, 20262,696.002,714.002,686.002,686.002,686.00-0.33%3,100
Apr 3, 20262,698.002,723.002,676.002,695.002,695.00-0.11%4,300
Apr 2, 20262,724.002,740.002,669.002,698.002,698.00-0.74%9,600
Apr 1, 20262,666.002,718.002,632.002,718.002,718.003.86%8,900
Mar 31, 20262,651.002,663.002,605.002,617.002,617.00-1.06%9,100
Mar 30, 20262,706.002,717.002,630.002,645.002,645.00-8.32%18,300
Mar 27, 20262,861.002,910.002,853.002,885.002,755.00-0.41%6,900
Mar 26, 20262,900.002,937.002,879.002,897.002,766.46-0.10%7,900
Mar 25, 20262,815.002,900.002,815.002,900.002,769.323.28%7,900
Mar 24, 20262,780.002,825.002,769.002,808.002,681.472.86%8,100
Mar 23, 20262,740.002,787.002,730.002,730.002,606.98-3.47%16,900
Mar 19, 20262,855.002,855.002,800.002,828.002,700.57-1.12%6,900
Mar 18, 20262,795.002,865.002,795.002,860.002,731.132.55%7,800
Mar 17, 20262,850.002,850.002,788.002,789.002,663.33-0.92%6,100
Mar 16, 20262,801.002,850.002,786.002,815.002,688.150.50%6,400
Mar 13, 20262,801.002,820.002,797.002,801.002,674.79-0.95%7,100
Mar 12, 20262,855.002,874.002,810.002,828.002,700.57-1.81%7,100
Mar 11, 20262,939.002,939.002,873.002,880.002,750.23-0.79%5,000
Mar 10, 20262,883.002,928.002,850.002,903.002,772.193.31%5,200
Mar 9, 20262,800.002,865.002,728.002,810.002,683.38-4.23%23,700
Mar 6, 20262,880.002,941.002,853.002,934.002,801.790.31%4,600
Mar 5, 20262,836.002,960.002,836.002,925.002,793.204.50%15,200
Mar 4, 20262,890.002,893.002,730.002,799.002,672.88-4.63%32,400
Mar 3, 20263,030.003,030.002,935.002,935.002,802.75-3.29%15,300
Mar 2, 20263,040.003,045.002,993.003,035.002,898.24-1.78%11,500
Feb 27, 20263,010.003,090.002,993.003,090.002,950.762.49%7,100
Feb 26, 20263,010.003,030.002,980.003,015.002,879.140.17%7,300
Feb 25, 20263,020.003,020.002,980.003,010.002,874.37-4,600
Feb 24, 20262,974.003,020.002,944.003,010.002,874.371.72%11,400
Feb 20, 20262,939.002,960.002,919.002,959.002,825.670.41%6,300
Feb 19, 20262,953.002,971.002,939.002,947.002,814.21-0.14%7,200
Feb 18, 20262,945.002,971.002,945.002,951.002,818.030.20%4,100
Feb 17, 20262,921.002,960.002,920.002,945.002,812.300.68%5,800
Feb 16, 20262,920.002,926.002,894.002,925.002,793.200.62%4,700
Feb 13, 20262,941.002,941.002,890.002,907.002,776.01-1.16%16,500
Feb 12, 20262,912.002,958.002,912.002,941.002,808.481.03%7,500
Feb 10, 20262,926.002,965.002,901.002,911.002,779.83-15,700
Feb 9, 20263,010.003,010.002,821.002,911.002,779.83-2.38%29,200
Feb 6, 20263,005.003,005.002,948.002,982.002,847.63-0.77%6,900
Feb 5, 20263,015.003,045.003,000.003,005.002,869.59-0.33%3,600
Feb 4, 20262,999.003,060.002,999.003,015.002,879.140.50%6,900
Feb 3, 20263,030.003,035.003,000.003,000.002,864.820.74%7,400
Feb 2, 20263,055.003,090.002,950.002,978.002,843.81-1.88%10,700
Jan 30, 20263,000.003,060.003,000.003,035.002,898.241.44%8,300
Jan 29, 20262,992.003,030.002,964.002,992.002,857.18-0.07%13,300
Jan 28, 20262,967.002,994.002,944.002,994.002,859.09-0.03%7,300
Jan 27, 20262,937.002,996.002,930.002,995.002,860.041.77%7,100
Jan 26, 20262,982.003,015.002,935.002,943.002,810.39-2.23%18,000
Jan 23, 20263,005.003,105.002,966.003,010.002,874.371.38%24,500
Jan 22, 20262,956.002,994.002,927.002,969.002,835.211.61%8,900
Jan 21, 20262,900.002,938.002,895.002,922.002,790.33-0.31%7,400
Jan 20, 20262,934.002,990.002,927.002,931.002,798.93-1.15%9,300
Jan 19, 20262,964.002,968.002,949.002,965.002,831.400.17%5,500
Jan 16, 20262,995.003,045.002,960.002,960.002,826.62-1.17%12,000
Jan 15, 20262,918.002,995.002,916.002,995.002,860.042.25%11,200
Jan 14, 20262,913.002,945.002,911.002,929.002,797.020.14%4,000
Jan 13, 20262,944.002,957.002,909.002,925.002,793.20-0.14%6,200
Jan 9, 20262,911.002,948.002,889.002,929.002,797.020.27%12,800
Jan 8, 20262,952.002,965.002,921.002,921.002,789.38-0.85%6,400
Jan 7, 20262,926.002,955.002,906.002,946.002,813.250.20%17,200
Jan 6, 20262,979.002,998.002,931.002,940.002,807.52-0.64%12,600
Jan 5, 20262,948.002,990.002,933.002,959.002,825.672.10%13,700
Dec 30, 20252,945.002,945.002,895.002,898.002,767.41-1.02%11,300
Dec 29, 20252,876.002,951.002,839.002,928.002,796.061.81%22,800
Dec 26, 20252,874.002,876.002,850.002,876.002,746.410.81%10,900
Dec 25, 20252,819.002,867.002,803.002,853.002,724.441.71%67,700
Dec 24, 20252,799.002,827.002,755.002,805.002,678.600.21%8,300
Dec 23, 20252,750.002,827.002,750.002,799.002,672.882.12%18,800
Dec 22, 20252,730.002,765.002,680.002,741.002,617.492.28%21,000
Dec 19, 20252,660.002,685.002,660.002,680.002,559.240.87%9,900
Dec 18, 20252,681.002,688.002,657.002,657.002,537.27-0.90%7,800
Dec 17, 20252,682.002,750.002,679.002,681.002,560.19-0.04%6,800
Dec 16, 20252,708.002,709.002,682.002,682.002,561.15-1.76%8,100
Dec 15, 20252,720.002,750.002,702.002,730.002,606.98-0.36%7,400
Dec 12, 20252,770.002,770.002,720.002,740.002,616.530.33%7,400
Dec 11, 20252,791.002,800.002,731.002,731.002,607.94-2.11%14,400
Dec 10, 20252,825.002,825.002,777.002,790.002,664.28-8,600
Dec 9, 20252,819.002,830.002,790.002,790.002,664.28-1.93%14,200
Dec 8, 20252,750.002,850.002,735.002,845.002,716.806.08%32,500
Dec 5, 20252,694.002,710.002,682.002,682.002,561.15-1.32%4,800
Dec 4, 20252,694.002,720.002,688.002,718.002,595.531.42%3,900
Dec 3, 20252,679.002,693.002,652.002,680.002,559.24-0.04%16,700
Dec 2, 20252,732.002,735.002,681.002,681.002,560.19-1.79%15,000
Dec 1, 20252,747.002,763.002,725.002,730.002,606.980.52%12,100