Nippon Shinyaku Co., Ltd. (TYO:4516)
Japan
· Delayed Price · Currency is JPY 4,889.00
+53.00 (1.10%)
Apr 28, 2026, 3:30 PM JST
Nippon Shinyaku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4,878.00 | 4,889.00 | 4,817.00 | 4,889.00 | 4,889.00 | 1.10% | 132,700 |
| Apr 27, 2026 | 4,867.00 | 4,885.00 | 4,817.00 | 4,836.00 | 4,836.00 | -1.53% | 184,200 |
| Apr 24, 2026 | 4,990.00 | 5,021.00 | 4,877.00 | 4,911.00 | 4,911.00 | -2.25% | 215,600 |
| Apr 23, 2026 | 4,960.00 | 5,071.00 | 4,960.00 | 5,024.00 | 5,024.00 | 0.06% | 175,800 |
| Apr 22, 2026 | 5,012.00 | 5,045.00 | 4,972.00 | 5,021.00 | 5,021.00 | 0.58% | 170,000 |
| Apr 21, 2026 | 5,090.00 | 5,102.00 | 4,955.00 | 4,992.00 | 4,992.00 | -2.21% | 297,800 |
| Apr 20, 2026 | 5,147.00 | 5,190.00 | 5,078.00 | 5,105.00 | 5,105.00 | 0.26% | 159,000 |
| Apr 17, 2026 | 5,104.00 | 5,131.00 | 5,082.00 | 5,092.00 | 5,092.00 | -0.95% | 191,700 |
| Apr 16, 2026 | 5,192.00 | 5,211.00 | 5,100.00 | 5,141.00 | 5,141.00 | -0.37% | 142,700 |
| Apr 15, 2026 | 5,189.00 | 5,239.00 | 5,148.00 | 5,160.00 | 5,160.00 | 0.47% | 127,700 |
| Apr 14, 2026 | 5,149.00 | 5,171.00 | 5,100.00 | 5,136.00 | 5,136.00 | 0.69% | 203,500 |
| Apr 13, 2026 | 5,110.00 | 5,129.00 | 5,076.00 | 5,101.00 | 5,101.00 | -0.99% | 190,400 |
| Apr 10, 2026 | 5,200.00 | 5,297.00 | 5,129.00 | 5,152.00 | 5,152.00 | -1.74% | 189,700 |
| Apr 9, 2026 | 5,323.00 | 5,334.00 | 5,243.00 | 5,243.00 | 5,243.00 | -0.96% | 113,900 |
| Apr 8, 2026 | 5,414.00 | 5,420.00 | 5,292.00 | 5,294.00 | 5,294.00 | -0.38% | 188,300 |
| Apr 7, 2026 | 5,296.00 | 5,345.00 | 5,261.00 | 5,314.00 | 5,314.00 | 0.34% | 180,600 |
| Apr 6, 2026 | 5,335.00 | 5,340.00 | 5,273.00 | 5,296.00 | 5,296.00 | -0.28% | 90,600 |
| Apr 3, 2026 | 5,273.00 | 5,318.00 | 5,225.00 | 5,311.00 | 5,311.00 | 0.30% | 171,100 |
| Apr 2, 2026 | 5,397.00 | 5,406.00 | 5,285.00 | 5,295.00 | 5,295.00 | -1.60% | 221,700 |
| Apr 1, 2026 | 5,250.00 | 5,381.00 | 5,212.00 | 5,381.00 | 5,381.00 | 5.24% | 223,300 |
| Mar 31, 2026 | 5,165.00 | 5,229.00 | 5,113.00 | 5,113.00 | 5,113.00 | -1.01% | 216,000 |
| Mar 30, 2026 | 5,098.00 | 5,263.00 | 5,066.00 | 5,165.00 | 5,165.00 | -3.76% | 379,100 |
| Mar 27, 2026 | 5,312.00 | 5,367.00 | 5,280.00 | 5,367.00 | 5,305.00 | 1.42% | 357,000 |
| Mar 26, 2026 | 5,262.00 | 5,346.00 | 5,258.00 | 5,292.00 | 5,230.87 | 1.19% | 276,500 |
| Mar 25, 2026 | 5,227.00 | 5,274.00 | 5,225.00 | 5,230.00 | 5,169.58 | 1.34% | 282,600 |
| Mar 24, 2026 | 5,161.00 | 5,230.00 | 5,070.00 | 5,161.00 | 5,101.38 | 4.77% | 431,500 |
| Mar 23, 2026 | 5,045.00 | 5,121.00 | 4,926.00 | 4,926.00 | 4,869.09 | -1.74% | 493,300 |
| Mar 19, 2026 | 5,090.00 | 5,139.00 | 5,012.00 | 5,013.00 | 4,955.09 | -3.98% | 509,500 |
| Mar 18, 2026 | 5,205.00 | 5,226.00 | 5,160.00 | 5,221.00 | 5,160.69 | -0.40% | 263,900 |
| Mar 17, 2026 | 5,232.00 | 5,306.00 | 5,184.00 | 5,242.00 | 5,181.44 | 0.13% | 239,000 |
| Mar 16, 2026 | 5,460.00 | 5,467.00 | 5,175.00 | 5,235.00 | 5,174.52 | -4.33% | 377,900 |
| Mar 13, 2026 | 5,344.00 | 5,499.00 | 5,329.00 | 5,472.00 | 5,408.79 | 1.11% | 391,300 |
| Mar 12, 2026 | 5,601.00 | 5,601.00 | 5,335.00 | 5,412.00 | 5,349.48 | -3.53% | 472,400 |
| Mar 11, 2026 | 5,451.00 | 5,626.00 | 5,404.00 | 5,610.00 | 5,545.19 | 6.05% | 749,300 |
| Mar 10, 2026 | 5,127.00 | 5,290.00 | 5,066.00 | 5,290.00 | 5,228.89 | 3.18% | 375,700 |
| Mar 9, 2026 | 4,834.00 | 5,148.00 | 4,825.00 | 5,127.00 | 5,067.77 | 4.55% | 626,500 |
| Mar 6, 2026 | 4,834.00 | 4,904.00 | 4,781.00 | 4,904.00 | 4,847.35 | - | 207,800 |
| Mar 5, 2026 | 4,905.00 | 4,965.00 | 4,887.00 | 4,904.00 | 4,847.35 | 1.43% | 229,400 |
| Mar 4, 2026 | 4,912.00 | 4,925.00 | 4,747.00 | 4,835.00 | 4,779.15 | -3.30% | 419,900 |
| Mar 3, 2026 | 5,076.00 | 5,125.00 | 5,000.00 | 5,000.00 | 4,942.24 | -2.48% | 330,600 |
| Mar 2, 2026 | 5,158.00 | 5,207.00 | 5,100.00 | 5,127.00 | 5,067.77 | -0.33% | 293,300 |
| Feb 27, 2026 | 5,096.00 | 5,166.00 | 5,081.00 | 5,144.00 | 5,084.58 | 0.94% | 264,900 |
| Feb 26, 2026 | 5,081.00 | 5,104.00 | 5,034.00 | 5,096.00 | 5,037.13 | 1.62% | 257,300 |
| Feb 25, 2026 | 5,029.00 | 5,065.00 | 4,955.00 | 5,015.00 | 4,957.07 | 0.38% | 240,600 |
| Feb 24, 2026 | 4,960.00 | 5,033.00 | 4,857.00 | 4,996.00 | 4,938.29 | -0.38% | 330,200 |
| Feb 20, 2026 | 5,075.00 | 5,075.00 | 5,005.00 | 5,015.00 | 4,957.07 | -0.95% | 263,300 |
| Feb 19, 2026 | 4,910.00 | 5,063.00 | 4,909.00 | 5,063.00 | 5,004.51 | 1.97% | 313,300 |
| Feb 18, 2026 | 4,931.00 | 4,965.00 | 4,902.00 | 4,965.00 | 4,907.64 | 1.74% | 188,800 |
| Feb 17, 2026 | 5,000.00 | 5,000.00 | 4,866.00 | 4,880.00 | 4,823.63 | -2.40% | 258,200 |
| Feb 16, 2026 | 5,004.00 | 5,092.00 | 4,970.00 | 5,000.00 | 4,942.24 | 0.44% | 284,400 |
| Feb 13, 2026 | 5,008.00 | 5,041.00 | 4,941.00 | 4,978.00 | 4,920.49 | -0.52% | 364,700 |
| Feb 12, 2026 | 5,130.00 | 5,158.00 | 5,004.00 | 5,004.00 | 4,946.19 | -2.99% | 400,000 |
| Feb 10, 2026 | 5,132.00 | 5,222.00 | 5,067.00 | 5,158.00 | 5,098.41 | 0.94% | 326,500 |
| Feb 9, 2026 | 5,142.00 | 5,164.00 | 4,975.00 | 5,110.00 | 5,050.97 | 1.35% | 371,700 |
| Feb 6, 2026 | 5,108.00 | 5,132.00 | 5,008.00 | 5,042.00 | 4,983.75 | -2.66% | 366,500 |
| Feb 5, 2026 | 5,200.00 | 5,242.00 | 5,145.00 | 5,180.00 | 5,120.16 | 0.56% | 245,400 |
| Feb 4, 2026 | 5,200.00 | 5,227.00 | 5,151.00 | 5,151.00 | 5,091.50 | -0.21% | 259,300 |
| Feb 3, 2026 | 5,200.00 | 5,229.00 | 5,162.00 | 5,162.00 | 5,102.37 | 0.39% | 255,000 |
| Feb 2, 2026 | 5,252.00 | 5,253.00 | 5,135.00 | 5,142.00 | 5,082.60 | -0.31% | 296,800 |
| Jan 30, 2026 | 5,151.00 | 5,195.00 | 5,095.00 | 5,158.00 | 5,098.41 | 0.92% | 298,000 |
| Jan 29, 2026 | 5,060.00 | 5,172.00 | 4,939.00 | 5,111.00 | 5,051.96 | -0.95% | 550,600 |
| Jan 28, 2026 | 5,200.00 | 5,246.00 | 5,143.00 | 5,160.00 | 5,100.39 | -1.64% | 412,100 |
| Jan 27, 2026 | 5,294.00 | 5,323.00 | 5,221.00 | 5,246.00 | 5,185.40 | -1.47% | 326,200 |
| Jan 26, 2026 | 5,331.00 | 5,368.00 | 5,290.00 | 5,324.00 | 5,262.50 | -1.97% | 305,700 |
| Jan 23, 2026 | 5,480.00 | 5,480.00 | 5,375.00 | 5,431.00 | 5,368.26 | -0.80% | 364,700 |
| Jan 22, 2026 | 5,435.00 | 5,480.00 | 5,416.00 | 5,475.00 | 5,411.75 | 1.35% | 279,800 |
| Jan 21, 2026 | 5,379.00 | 5,402.00 | 5,324.00 | 5,402.00 | 5,339.60 | 0.41% | 472,700 |
| Jan 20, 2026 | 5,363.00 | 5,433.00 | 5,324.00 | 5,380.00 | 5,317.85 | -0.19% | 256,300 |
| Jan 19, 2026 | 5,417.00 | 5,448.00 | 5,320.00 | 5,390.00 | 5,327.73 | -0.13% | 392,300 |
| Jan 16, 2026 | 5,530.00 | 5,600.00 | 5,355.00 | 5,397.00 | 5,334.65 | -3.83% | 512,500 |
| Jan 15, 2026 | 5,643.00 | 5,677.00 | 5,575.00 | 5,612.00 | 5,547.17 | -0.55% | 361,300 |
| Jan 14, 2026 | 5,710.00 | 5,720.00 | 5,605.00 | 5,643.00 | 5,577.81 | -0.72% | 401,700 |
| Jan 13, 2026 | 5,735.00 | 5,749.00 | 5,628.00 | 5,684.00 | 5,618.34 | 0.16% | 488,300 |
| Jan 9, 2026 | 5,690.00 | 5,761.00 | 5,549.00 | 5,675.00 | 5,609.44 | -1.36% | 633,300 |
| Jan 8, 2026 | 5,751.00 | 5,787.00 | 5,665.00 | 5,753.00 | 5,686.54 | 1.80% | 456,300 |
| Jan 7, 2026 | 5,630.00 | 5,717.00 | 5,602.00 | 5,651.00 | 5,585.72 | 0.37% | 413,500 |
| Jan 6, 2026 | 5,545.00 | 5,705.00 | 5,538.00 | 5,630.00 | 5,564.96 | 1.73% | 461,200 |
| Jan 5, 2026 | 5,650.00 | 5,678.00 | 5,505.00 | 5,534.00 | 5,470.07 | -2.05% | 523,600 |
| Dec 30, 2025 | 5,675.00 | 5,693.00 | 5,596.00 | 5,650.00 | 5,584.73 | 0.05% | 364,900 |
| Dec 29, 2025 | 5,790.00 | 5,791.00 | 5,624.00 | 5,647.00 | 5,581.77 | -2.01% | 353,000 |
| Dec 26, 2025 | 5,800.00 | 5,831.00 | 5,743.00 | 5,763.00 | 5,696.43 | 0.38% | 253,800 |
| Dec 25, 2025 | 5,850.00 | 5,855.00 | 5,691.00 | 5,741.00 | 5,674.68 | -0.85% | 272,600 |
| Dec 24, 2025 | 5,793.00 | 5,845.00 | 5,716.00 | 5,790.00 | 5,723.11 | -0.87% | 354,300 |
| Dec 23, 2025 | 5,977.00 | 5,985.00 | 5,803.00 | 5,841.00 | 5,773.52 | -0.61% | 378,000 |
| Dec 22, 2025 | 6,061.00 | 6,090.00 | 5,866.00 | 5,877.00 | 5,809.11 | -1.85% | 351,400 |
| Dec 19, 2025 | 6,000.00 | 6,060.00 | 5,955.00 | 5,988.00 | 5,918.83 | 0.34% | 560,800 |
| Dec 18, 2025 | 6,045.00 | 6,100.00 | 5,853.00 | 5,968.00 | 5,899.06 | -1.27% | 875,500 |
| Dec 17, 2025 | 5,982.00 | 6,056.00 | 5,910.00 | 6,045.00 | 5,975.17 | 0.97% | 788,200 |
| Dec 16, 2025 | 5,850.00 | 6,056.00 | 5,840.00 | 5,987.00 | 5,917.84 | 3.06% | 912,600 |
| Dec 15, 2025 | 5,696.00 | 5,880.00 | 5,662.00 | 5,809.00 | 5,741.89 | 3.81% | 662,500 |
| Dec 12, 2025 | 5,816.00 | 5,841.00 | 5,544.00 | 5,596.00 | 5,531.35 | -3.45% | 919,400 |
| Dec 11, 2025 | 5,953.00 | 5,953.00 | 5,690.00 | 5,796.00 | 5,729.04 | -2.98% | 933,500 |
| Dec 10, 2025 | 5,925.00 | 6,140.00 | 5,789.00 | 5,974.00 | 5,904.99 | 0.83% | 1,548,800 |
| Dec 9, 2025 | 5,719.00 | 6,083.00 | 5,709.00 | 5,925.00 | 5,856.55 | 3.60% | 3,331,400 |
| Dec 8, 2025 | 6,160.00 | 6,529.00 | 5,434.00 | 5,719.00 | 5,652.93 | 13.86% | 10,548,200 |
| Dec 5, 2025 | 5,023.00 | 5,023.00 | 5,023.00 | 5,023.00 | 4,964.97 | 16.19% | 259,700 |
| Dec 4, 2025 | 4,323.00 | 4,323.00 | 4,323.00 | 4,323.00 | 4,273.06 | 19.32% | 191,500 |
| Dec 3, 2025 | 3,598.00 | 3,642.00 | 3,580.00 | 3,623.00 | 3,581.15 | -0.52% | 367,700 |
| Dec 2, 2025 | 3,542.00 | 3,642.00 | 3,530.00 | 3,642.00 | 3,599.93 | 2.50% | 551,500 |
| Dec 1, 2025 | 3,600.00 | 3,617.00 | 3,522.00 | 3,553.00 | 3,511.96 | -2.20% | 795,600 |