Skip to main content
Nippon Shinyaku Co., Ltd. (TYO:4516)
Japan flag Japan · Delayed Price · Currency is JPY
5,023.00
+700.00 (16.19%)
At close: Dec 5, 2025

Nippon Shinyaku Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20255,023.005,023.005,023.005,023.005,023.0016.19%259,700
Dec 4, 20254,323.004,323.004,323.004,323.004,323.0019.32%191,500
Dec 3, 20253,598.003,642.003,580.003,623.003,623.00-0.52%367,700
Dec 2, 20253,542.003,642.003,530.003,642.003,642.002.50%551,500
Dec 1, 20253,600.003,617.003,522.003,553.003,553.00-2.20%795,600
Nov 28, 20253,642.003,667.003,624.003,633.003,633.00-0.41%284,800
Nov 27, 20253,660.003,708.003,635.003,648.003,648.00-1.43%153,800
Nov 26, 20253,614.003,701.003,602.003,701.003,701.002.75%328,900
Nov 25, 20253,620.003,632.003,583.003,602.003,602.00-0.69%293,600
Nov 21, 20253,603.003,643.003,603.003,627.003,627.000.08%574,500
Nov 20, 20253,600.003,644.003,600.003,624.003,624.000.11%301,600
Nov 19, 20253,530.003,659.003,530.003,620.003,620.002.70%547,300
Nov 18, 20253,552.003,635.003,508.003,525.003,525.00-0.59%328,500
Nov 17, 20253,558.003,572.003,477.003,546.003,546.00-0.23%372,200
Nov 14, 20253,361.003,637.003,332.003,554.003,554.005.87%674,300
Nov 13, 20253,364.003,400.003,354.003,357.003,357.000.51%225,000
Nov 12, 20253,327.003,364.003,316.003,340.003,340.001.09%182,800
Nov 11, 20253,275.003,308.003,263.003,304.003,304.001.32%213,400
Nov 10, 20253,290.003,290.003,261.003,261.003,261.00-0.55%168,500
Nov 7, 20253,251.003,286.003,247.003,279.003,279.001.61%185,800
Nov 6, 20253,245.003,258.003,227.003,227.003,227.00-0.65%170,400
Nov 5, 20253,270.003,290.003,203.003,248.003,248.00-0.67%214,500
Nov 4, 20253,252.003,282.003,219.003,270.003,270.001.52%293,700
Oct 31, 20253,272.003,277.003,221.003,221.003,221.00-1.53%272,200
Oct 30, 20253,210.003,276.003,205.003,271.003,271.001.68%415,400
Oct 29, 20253,300.003,306.003,212.003,217.003,217.00-2.90%261,700
Oct 28, 20253,325.003,333.003,292.003,313.003,313.00-0.69%174,000
Oct 27, 20253,349.003,363.003,327.003,336.003,336.000.45%199,100
Oct 24, 20253,362.003,370.003,318.003,321.003,321.00-1.80%124,700
Oct 23, 20253,388.003,414.003,363.003,382.003,382.000.39%324,300
Oct 22, 20253,318.003,380.003,318.003,369.003,369.002.37%380,700
Oct 21, 20253,286.003,305.003,285.003,291.003,291.000.03%105,300
Oct 20, 20253,300.003,316.003,282.003,290.003,290.001.26%203,300
Oct 17, 20253,258.003,263.003,241.003,249.003,249.00-0.28%127,500
Oct 16, 20253,262.003,270.003,247.003,258.003,258.000.37%102,400
Oct 15, 20253,244.003,256.003,225.003,246.003,246.001.03%179,300
Oct 14, 20253,220.003,253.003,187.003,213.003,213.00-2.16%465,300
Oct 10, 20253,346.003,352.003,284.003,284.003,284.00-3.04%239,200
Oct 9, 20253,305.003,387.003,300.003,387.003,387.002.20%318,200
Oct 8, 20253,316.003,341.003,307.003,314.003,314.00-0.06%186,000
Oct 7, 20253,310.003,345.003,297.003,316.003,316.00-0.42%233,800
Oct 6, 20253,330.003,365.003,311.003,330.003,330.001.03%336,700
Oct 3, 20253,300.003,314.003,285.003,296.003,296.000.09%289,600
Oct 2, 20253,290.003,305.003,240.003,293.003,293.000.95%221,100
Oct 1, 20253,333.003,342.003,262.003,262.003,262.00-2.13%285,300
Sep 30, 20253,270.003,339.003,265.003,333.003,333.002.08%344,500
Sep 29, 20253,319.003,320.003,262.003,265.003,265.00-3.03%315,300
Sep 26, 20253,339.003,409.003,320.003,367.003,305.001.75%497,300
Sep 25, 20253,320.003,328.003,303.003,309.003,248.07-0.15%262,400
Sep 24, 20253,340.003,340.003,306.003,314.003,252.98-0.15%320,000
Sep 22, 20253,329.003,332.003,302.003,319.003,257.88-0.69%277,900
Sep 19, 20253,390.003,408.003,330.003,342.003,280.460.97%722,300
Sep 18, 20253,331.003,340.003,301.003,310.003,249.050.33%181,000
Sep 17, 20253,330.003,350.003,299.003,299.003,238.25-1.20%236,500
Sep 16, 20253,290.003,348.003,284.003,339.003,277.521.40%218,400
Sep 12, 20253,302.003,310.003,277.003,293.003,232.36-0.12%210,500
Sep 11, 20253,295.003,310.003,271.003,297.003,236.29-0.06%192,900
Sep 10, 20253,302.003,321.003,289.003,299.003,238.25-0.09%175,000
Sep 9, 20253,368.003,386.003,302.003,302.003,241.20-2.31%290,000
Sep 8, 20253,328.003,384.003,307.003,380.003,317.762.61%332,400
Sep 5, 20253,260.003,301.003,250.003,294.003,233.340.73%307,900
Sep 4, 20253,276.003,276.003,233.003,270.003,209.790.09%194,800
Sep 3, 20253,230.003,287.003,226.003,267.003,206.841.46%491,400
Sep 2, 20253,235.003,286.003,220.003,220.003,160.71-519,000
Sep 1, 20253,174.003,225.003,161.003,220.003,160.712.97%664,100
Aug 29, 20253,110.003,142.003,107.003,127.003,069.421.03%315,900
Aug 28, 20253,098.003,119.003,075.003,095.003,038.01-1.12%416,400
Aug 27, 20253,142.003,144.003,117.003,130.003,072.36-0.73%267,500
Aug 26, 20253,210.003,210.003,146.003,153.003,094.94-2.14%386,300
Aug 25, 20253,245.003,273.003,211.003,222.003,162.67-0.12%205,900
Aug 22, 20253,211.003,235.003,192.003,226.003,166.600.12%219,900
Aug 21, 20253,240.003,244.003,215.003,222.003,162.67-0.77%262,800
Aug 20, 20253,286.003,293.003,247.003,247.003,187.21-1.22%293,700
Aug 19, 20253,261.003,288.003,243.003,287.003,226.470.49%264,700
Aug 18, 20253,255.003,296.003,250.003,271.003,210.770.86%376,600
Aug 15, 20253,251.003,264.003,215.003,243.003,183.28-0.70%283,100
Aug 14, 20253,323.003,335.003,256.003,266.003,205.86-1.72%348,400
Aug 13, 20253,334.003,342.003,287.003,323.003,261.81-0.33%315,800
Aug 12, 20253,337.003,347.003,281.003,334.003,272.611.34%321,700
Aug 8, 20253,270.003,294.003,221.003,290.003,229.421.04%339,000
Aug 7, 20253,301.003,336.003,225.003,256.003,196.04-1.75%394,000
Aug 6, 20253,320.003,333.003,303.003,314.003,252.980.52%242,600
Aug 5, 20253,320.003,337.003,295.003,297.003,236.290.09%190,000
Aug 4, 20253,265.003,305.003,265.003,294.003,233.34-0.27%223,500
Aug 1, 20253,288.003,318.003,278.003,303.003,242.180.79%277,700
Jul 31, 20253,249.003,282.003,245.003,277.003,216.661.27%341,300
Jul 30, 20253,209.003,263.003,192.003,236.003,176.410.84%432,300
Jul 29, 20253,153.003,219.003,146.003,209.003,149.910.63%272,900
Jul 28, 20253,199.003,227.003,173.003,189.003,130.28-0.31%295,300
Jul 25, 20253,222.003,222.003,173.003,199.003,140.09-0.99%366,800
Jul 24, 20253,250.003,296.003,230.003,231.003,171.500.34%664,100
Jul 23, 20253,071.003,241.003,067.003,220.003,160.716.06%879,100
Jul 22, 20253,099.003,136.003,020.003,036.002,980.10-2.32%576,300
Jul 18, 20253,127.003,148.003,088.003,108.003,050.77-0.64%328,600
Jul 17, 20253,060.003,135.003,051.003,128.003,070.402.66%397,700
Jul 16, 20253,019.003,052.003,006.003,047.002,990.891.13%419,500
Jul 15, 20253,030.003,055.002,994.003,013.002,957.520.27%711,800
Jul 14, 20252,993.003,034.002,967.003,005.002,949.67-6.68%1,217,300
Jul 11, 20253,175.003,249.003,175.003,220.003,160.712.22%309,500
Jul 10, 20253,151.003,159.003,117.003,150.003,092.00-331,600