Skip to main content
Shinnihonseiyaku Co., Ltd. (TYO:4931)
Japan flag Japan · Delayed Price · Currency is JPY
2,019.00
+6.00 (0.30%)
Apr 28, 2026, 3:30 PM JST

Shinnihonseiyaku Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,013.002,019.002,008.002,019.002,019.000.30%22,300
Apr 27, 20262,010.002,025.002,004.002,013.002,013.000.15%27,700
Apr 24, 20262,024.002,034.002,010.002,010.002,010.00-0.69%17,300
Apr 23, 20262,032.002,034.002,012.002,024.002,024.00-0.69%28,400
Apr 22, 20262,050.002,056.002,034.002,038.002,038.00-0.59%24,000
Apr 21, 20262,074.002,075.002,050.002,050.002,050.00-0.63%20,800
Apr 20, 20262,065.002,078.002,063.002,063.002,063.00-0.10%16,200
Apr 17, 20262,062.002,079.002,060.002,065.002,065.00-12,400
Apr 16, 20262,078.002,087.002,062.002,065.002,065.00-0.43%15,100
Apr 15, 20262,055.002,078.002,055.002,074.002,074.000.97%13,900
Apr 14, 20262,071.002,072.002,048.002,054.002,054.00-0.87%18,100
Apr 13, 20262,082.002,092.002,066.002,072.002,072.00-0.48%23,000
Apr 10, 20262,109.002,111.002,078.002,082.002,082.00-1.05%23,000
Apr 9, 20262,101.002,116.002,099.002,104.002,104.000.14%21,600
Apr 8, 20262,102.002,110.002,092.002,101.002,101.000.24%31,400
Apr 7, 20262,084.002,098.002,081.002,096.002,096.000.24%18,100
Apr 6, 20262,089.002,095.002,082.002,091.002,091.000.10%12,500
Apr 3, 20262,083.002,096.002,078.002,089.002,089.000.29%12,300
Apr 2, 20262,084.002,107.002,076.002,083.002,083.000.14%24,700
Apr 1, 20262,069.002,081.002,059.002,080.002,080.000.73%22,500
Mar 31, 20262,038.002,069.002,038.002,065.002,065.000.93%26,000
Mar 30, 20262,038.002,052.002,029.002,046.002,046.00-1.92%47,100
Mar 27, 20262,073.002,094.002,065.002,086.002,086.000.87%64,400
Mar 26, 20262,066.002,080.002,058.002,068.002,068.000.10%28,200
Mar 25, 20262,065.002,077.002,065.002,066.002,066.000.78%31,500
Mar 24, 20262,035.002,054.002,027.002,050.002,050.001.94%30,500
Mar 23, 20262,031.002,031.002,011.002,011.002,011.00-1.57%55,400
Mar 19, 20262,065.002,069.002,043.002,043.002,043.00-1.73%26,800
Mar 18, 20262,069.002,079.002,065.002,079.002,079.001.02%20,300
Mar 17, 20262,069.002,074.002,056.002,058.002,058.00-0.19%18,100
Mar 16, 20262,053.002,065.002,040.002,062.002,062.000.44%32,000
Mar 13, 20262,035.002,060.002,032.002,053.002,053.000.39%32,800
Mar 12, 20262,068.002,068.002,037.002,045.002,045.00-1.11%32,700
Mar 11, 20262,072.002,080.002,068.002,068.002,068.000.39%15,200
Mar 10, 20262,065.002,069.002,052.002,060.002,060.000.10%26,200
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