Skip to main content
Shinnihonseiyaku Co., Ltd. (TYO:4931)
Japan flag Japan · Delayed Price · Currency is JPY
2,058.00
-10.00 (-0.48%)
At close: Mar 9, 2026

Shinnihonseiyaku Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,035.002,068.002,018.002,058.002,058.00-0.48%54,200
Mar 6, 20262,058.002,073.002,035.002,068.002,068.000.05%25,600
Mar 5, 20262,061.002,085.002,060.002,067.002,067.002.17%27,800
Mar 4, 20262,050.002,050.002,010.002,023.002,023.00-2.03%74,000
Mar 3, 20262,091.002,091.002,065.002,065.002,065.00-1.76%55,300
Mar 2, 20262,122.002,122.002,091.002,102.002,102.00-1.68%41,300
Feb 27, 20262,130.002,139.002,120.002,138.002,138.000.42%31,300
Feb 26, 20262,120.002,144.002,114.002,129.002,129.000.71%35,800
Feb 25, 20262,119.002,120.002,109.002,114.002,114.000.05%35,300
Feb 24, 20262,091.002,130.002,091.002,113.002,113.001.20%41,200
Feb 20, 20262,100.002,100.002,073.002,088.002,088.00-0.90%27,300
Feb 19, 20262,128.002,128.002,095.002,107.002,107.00-0.57%27,400
Feb 18, 20262,125.002,130.002,116.002,119.002,119.000.05%32,400
Feb 17, 20262,109.002,127.002,091.002,118.002,118.000.71%88,700
Feb 16, 20262,082.002,106.002,082.002,103.002,103.001.01%33,400
Feb 13, 20262,105.002,111.002,079.002,082.002,082.00-0.62%23,800
Feb 12, 20262,081.002,100.002,040.002,095.002,095.00-0.33%97,500
Feb 10, 20262,090.002,112.002,090.002,102.002,102.000.57%41,800
Feb 9, 20262,105.002,107.002,081.002,090.002,090.000.19%29,600
Feb 6, 20262,093.002,094.002,078.002,086.002,086.00-0.33%27,600
Feb 5, 20262,088.002,101.002,079.002,093.002,093.000.96%43,600
Feb 4, 20262,053.002,080.002,048.002,073.002,073.000.97%27,700
Feb 3, 20262,065.002,065.002,042.002,053.002,053.000.44%19,200
Feb 2, 20262,064.002,070.002,044.002,044.002,044.00-0.58%44,400
Jan 30, 20262,041.002,056.002,036.002,056.002,056.000.59%26,200
Jan 29, 20262,040.002,044.002,021.002,044.002,044.000.15%39,100
Jan 28, 20262,069.002,069.002,040.002,041.002,041.00-0.92%45,100
Jan 27, 20262,063.002,071.002,055.002,060.002,060.00-0.15%27,900
Jan 26, 20262,084.002,086.002,060.002,063.002,063.00-0.91%42,800
Jan 23, 20262,073.002,088.002,070.002,082.002,082.000.63%32,900
Jan 22, 20262,065.002,076.002,063.002,069.002,069.000.39%19,200
Jan 21, 20262,061.002,065.002,049.002,061.002,061.00-0.29%41,600
Jan 20, 20262,080.002,080.002,058.002,067.002,067.00-0.19%34,600
Jan 19, 20262,067.002,075.002,057.002,071.002,071.000.19%34,200
Jan 16, 20262,061.002,067.002,057.002,067.002,067.000.29%19,100
Jan 15, 20262,040.002,067.002,040.002,061.002,061.000.88%24,700
Jan 14, 20262,031.002,050.002,031.002,043.002,043.000.29%34,700
Jan 13, 20262,038.002,046.002,028.002,037.002,037.000.34%44,000
Jan 9, 20262,036.002,047.002,027.002,030.002,030.00-0.49%30,400
Jan 8, 20262,051.002,061.002,033.002,040.002,040.00-0.49%47,400
Jan 7, 20262,052.002,063.002,035.002,050.002,050.00-0.10%35,900
Jan 6, 20262,019.002,052.002,019.002,052.002,052.001.68%38,900
Jan 5, 20262,045.002,045.002,012.002,018.002,018.00-0.44%48,400
Dec 30, 20252,059.002,059.002,023.002,027.002,027.00-1.41%41,600
Dec 29, 20252,057.002,061.002,044.002,056.002,056.000.19%53,400
Dec 26, 20252,050.002,059.002,045.002,052.002,052.000.10%38,900
Dec 25, 20252,056.002,056.002,042.002,050.002,050.000.64%28,400
Dec 24, 20252,055.002,055.002,035.002,037.002,037.00-0.88%46,400
Dec 23, 20252,022.002,062.002,020.002,055.002,055.001.68%52,300
Dec 22, 20252,030.002,032.002,005.002,021.002,021.00-0.35%47,700
Dec 19, 20252,017.002,028.002,017.002,028.002,028.00-0.05%38,800
Dec 18, 20252,003.002,029.001,998.002,029.002,029.002.06%55,600
Dec 17, 20251,992.001,994.001,981.001,988.001,988.00-0.20%37,700
Dec 16, 20251,999.002,001.001,985.001,992.001,992.00-0.25%43,900
Dec 15, 20251,967.001,997.001,966.001,997.001,997.001.94%45,500
Dec 12, 20251,959.001,967.001,954.001,959.001,959.000.56%36,900
Dec 11, 20251,975.001,977.001,947.001,948.001,948.00-1.22%54,600
Dec 10, 20251,950.001,976.001,950.001,972.001,972.000.92%47,000
Dec 9, 20251,980.001,982.001,946.001,954.001,954.00-1.36%82,000
Dec 8, 20251,976.001,998.001,975.001,981.001,981.000.35%69,800
Dec 5, 20252,003.002,003.001,971.001,974.001,974.00-1.45%72,700
Dec 4, 20252,000.002,011.001,999.002,003.002,003.000.40%49,200
Dec 3, 20252,015.002,017.001,995.001,995.001,995.00-1.24%83,100
Dec 2, 20252,042.002,045.002,012.002,020.002,020.00-1.22%71,500
Dec 1, 20252,095.002,095.002,043.002,045.002,045.00-2.39%56,300
Nov 28, 20252,103.002,112.002,087.002,095.002,095.00-0.33%47,600
Nov 27, 20252,099.002,107.002,093.002,102.002,102.000.14%20,300
Nov 26, 20252,090.002,108.002,088.002,099.002,099.000.43%31,100
Nov 25, 20252,123.002,123.002,086.002,090.002,090.00-1.18%41,900
Nov 21, 20252,066.002,115.002,066.002,115.002,115.002.22%32,600
Nov 20, 20252,080.002,087.002,066.002,069.002,069.00-0.05%31,800
Nov 19, 20252,072.002,083.002,060.002,070.002,070.00-0.14%46,100
Nov 18, 20252,087.002,104.002,073.002,073.002,073.00-1.80%34,900
Nov 17, 20252,090.002,115.002,067.002,111.002,111.000.52%56,700
Nov 14, 20252,120.002,129.002,100.002,100.002,100.00-0.71%40,500
Nov 13, 20252,123.002,141.002,111.002,115.002,115.000.67%72,800
Nov 12, 20252,122.002,155.002,097.002,101.002,101.00-4.72%230,700
Nov 11, 20252,206.002,213.002,157.002,205.002,205.000.87%85,100
Nov 10, 20252,171.002,195.002,167.002,186.002,186.000.74%36,500
Nov 7, 20252,141.002,176.002,141.002,170.002,170.001.17%37,400
Nov 6, 20252,154.002,171.002,145.002,145.002,145.00-1.24%32,300
Nov 5, 20252,174.002,187.002,158.002,172.002,172.000.65%48,600
Nov 4, 20252,155.002,172.002,133.002,158.002,158.00-0.14%41,300
Oct 31, 20252,146.002,163.002,130.002,161.002,161.000.70%38,000
Oct 30, 20252,155.002,162.002,138.002,146.002,146.000.37%57,500
Oct 29, 20252,203.002,204.002,136.002,138.002,138.00-2.95%64,900
Oct 28, 20252,250.002,265.002,202.002,203.002,203.00-2.65%54,900
Oct 27, 20252,240.002,265.002,240.002,263.002,263.001.03%33,100
Oct 24, 20252,268.002,268.002,234.002,240.002,240.00-1.23%26,400
Oct 23, 20252,265.002,269.002,257.002,268.002,268.00-0.04%16,500
Oct 22, 20252,252.002,277.002,252.002,269.002,269.000.58%30,200
Oct 21, 20252,262.002,272.002,250.002,256.002,256.00-0.27%29,200
Oct 20, 20252,259.002,270.002,247.002,262.002,262.001.34%34,500
Oct 17, 20252,235.002,248.002,214.002,232.002,232.00-0.71%32,000
Oct 16, 20252,269.002,273.002,245.002,248.002,248.00-1.27%26,400
Oct 15, 20252,269.002,283.002,263.002,277.002,277.000.93%26,200
Oct 14, 20252,241.002,262.002,233.002,256.002,256.000.09%47,600
Oct 10, 20252,268.002,268.002,234.002,254.002,254.00-1.31%46,600
Oct 9, 20252,295.002,297.002,277.002,284.002,284.00-1.17%38,600
Oct 8, 20252,314.002,334.002,311.002,311.002,311.00-0.09%25,000