Shinki Bus Co.,Ltd. (TYO:9083)
Japan
· Delayed Price · Currency is JPY 2,010.00
+10.00 (0.50%)
Mar 10, 2026, 1:54 PM JST
Shinki Bus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 2,005.00 | 2,015.00 | 2,002.00 | 2,015.00 | - | 0.75% | 22,500 |
| Mar 9, 2026 | 1,997.00 | 2,079.00 | 1,980.00 | 2,000.00 | 2,000.00 | -0.89% | 21,700 |
| Mar 6, 2026 | 2,006.00 | 2,020.00 | 2,000.00 | 2,018.00 | 2,018.00 | 0.45% | 6,100 |
| Mar 5, 2026 | 2,030.00 | 2,039.00 | 1,996.00 | 2,009.00 | 2,009.00 | 0.75% | 7,800 |
| Mar 4, 2026 | 2,007.00 | 2,038.00 | 1,985.00 | 1,994.00 | 1,994.00 | -0.94% | 18,700 |
| Mar 3, 2026 | 2,036.00 | 2,036.00 | 2,009.00 | 2,013.00 | 2,013.00 | -0.10% | 9,300 |
| Mar 2, 2026 | 2,029.00 | 2,039.00 | 2,002.00 | 2,015.00 | 2,015.00 | -3.03% | 12,900 |
| Feb 27, 2026 | 2,069.00 | 2,087.00 | 2,030.00 | 2,078.00 | 2,078.00 | 0.63% | 9,800 |
| Feb 26, 2026 | 2,068.00 | 2,089.00 | 2,040.00 | 2,065.00 | 2,065.00 | -0.15% | 11,000 |
| Feb 25, 2026 | 2,079.00 | 2,106.00 | 2,067.00 | 2,068.00 | 2,068.00 | -0.14% | 10,400 |
| Feb 24, 2026 | 2,106.00 | 2,107.00 | 2,071.00 | 2,071.00 | 2,071.00 | -2.08% | 3,600 |
| Feb 20, 2026 | 2,127.00 | 2,127.00 | 2,084.00 | 2,115.00 | 2,115.00 | -0.33% | 5,700 |
| Feb 19, 2026 | 2,090.00 | 2,161.00 | 2,071.00 | 2,122.00 | 2,122.00 | 2.76% | 3,300 |
| Feb 18, 2026 | 2,080.00 | 2,099.00 | 2,061.00 | 2,065.00 | 2,065.00 | -0.43% | 2,400 |
| Feb 17, 2026 | 2,077.00 | 2,100.00 | 2,051.00 | 2,074.00 | 2,074.00 | 1.12% | 1,600 |
| Feb 16, 2026 | 2,038.00 | 2,080.00 | 2,025.00 | 2,051.00 | 2,051.00 | 0.54% | 6,500 |
| Feb 13, 2026 | 2,009.00 | 2,043.00 | 1,994.00 | 2,040.00 | 2,040.00 | 1.69% | 7,900 |
| Feb 12, 2026 | 2,028.00 | 2,030.00 | 2,000.00 | 2,006.00 | 2,006.00 | -1.67% | 8,500 |
| Feb 10, 2026 | 2,029.00 | 2,040.00 | 2,010.00 | 2,040.00 | 2,040.00 | 0.59% | 10,300 |
| Feb 9, 2026 | 2,028.00 | 2,029.00 | 2,004.00 | 2,028.00 | 2,028.00 | 0.95% | 5,500 |
| Feb 6, 2026 | 1,991.00 | 2,016.00 | 1,970.00 | 2,009.00 | 2,009.00 | -0.05% | 10,800 |
| Feb 5, 2026 | 1,980.00 | 2,029.00 | 1,977.00 | 2,010.00 | 2,010.00 | 1.93% | 4,500 |
| Feb 4, 2026 | 1,965.00 | 1,980.00 | 1,965.00 | 1,972.00 | 1,972.00 | -0.15% | 1,500 |
| Feb 3, 2026 | 1,974.00 | 1,979.00 | 1,962.00 | 1,975.00 | 1,975.00 | 0.25% | 3,700 |
| Feb 2, 2026 | 1,966.00 | 1,980.00 | 1,966.00 | 1,970.00 | 1,970.00 | -0.51% | 3,100 |
| Jan 30, 2026 | 1,980.00 | 1,980.00 | 1,961.00 | 1,980.00 | 1,980.00 | - | 4,600 |
| Jan 29, 2026 | 1,974.00 | 1,980.00 | 1,960.00 | 1,980.00 | 1,980.00 | -0.10% | 7,000 |
| Jan 28, 2026 | 1,994.00 | 2,002.00 | 1,962.00 | 1,982.00 | 1,982.00 | -0.60% | 6,400 |
| Jan 27, 2026 | 2,008.00 | 2,008.00 | 1,990.00 | 1,994.00 | 1,994.00 | -0.70% | 4,800 |
| Jan 26, 2026 | 2,019.00 | 2,019.00 | 1,993.00 | 2,008.00 | 2,008.00 | -0.59% | 4,100 |
| Jan 23, 2026 | 1,990.00 | 2,045.00 | 1,990.00 | 2,020.00 | 2,020.00 | 1.00% | 4,600 |
| Jan 22, 2026 | 1,995.00 | 2,016.00 | 1,981.00 | 2,000.00 | 2,000.00 | 0.30% | 6,900 |
| Jan 21, 2026 | 2,016.00 | 2,020.00 | 1,986.00 | 1,994.00 | 1,994.00 | -1.29% | 6,000 |
| Jan 20, 2026 | 2,019.00 | 2,041.00 | 1,985.00 | 2,020.00 | 2,020.00 | 0.30% | 11,500 |
| Jan 19, 2026 | 1,984.00 | 2,022.00 | 1,984.00 | 2,014.00 | 2,014.00 | 1.51% | 2,700 |
| Jan 16, 2026 | 2,001.00 | 2,040.00 | 1,970.00 | 1,984.00 | 1,984.00 | -1.34% | 13,500 |
| Jan 15, 2026 | 2,002.00 | 2,041.00 | 1,982.00 | 2,011.00 | 2,011.00 | 0.20% | 6,600 |
| Jan 14, 2026 | 1,993.00 | 2,022.00 | 1,978.00 | 2,007.00 | 2,007.00 | 0.70% | 7,300 |
| Jan 13, 2026 | 2,015.00 | 2,029.00 | 1,975.00 | 1,993.00 | 1,993.00 | -0.99% | 3,600 |
| Jan 9, 2026 | 1,999.00 | 2,015.00 | 1,965.00 | 2,013.00 | 2,013.00 | 1.87% | 6,200 |
| Jan 8, 2026 | 1,996.00 | 2,000.00 | 1,976.00 | 1,976.00 | 1,976.00 | -0.40% | 2,600 |
| Jan 7, 2026 | 1,945.00 | 1,986.00 | 1,940.00 | 1,984.00 | 1,984.00 | 2.01% | 5,400 |
| Jan 6, 2026 | 1,948.00 | 1,950.00 | 1,943.00 | 1,945.00 | 1,945.00 | 0.10% | 5,200 |
| Jan 5, 2026 | 1,933.00 | 1,950.00 | 1,933.00 | 1,943.00 | 1,943.00 | 0.62% | 5,900 |
| Dec 30, 2025 | 1,945.00 | 1,950.00 | 1,918.00 | 1,931.00 | 1,931.00 | -0.97% | 7,500 |
| Dec 29, 2025 | 1,941.00 | 1,950.00 | 1,941.00 | 1,950.00 | 1,950.00 | 0.26% | 2,200 |
| Dec 26, 2025 | 1,949.00 | 1,949.00 | 1,945.00 | 1,945.00 | 1,945.00 | 0.73% | 5,000 |
| Dec 25, 2025 | 1,937.00 | 1,937.00 | 1,931.00 | 1,931.00 | 1,931.00 | -0.05% | 1,500 |
| Dec 24, 2025 | 1,933.00 | 1,945.00 | 1,919.00 | 1,932.00 | 1,932.00 | - | 2,100 |
| Dec 23, 2025 | 1,931.00 | 1,945.00 | 1,915.00 | 1,932.00 | 1,932.00 | 0.05% | 1,300 |
| Dec 22, 2025 | 1,940.00 | 1,949.00 | 1,920.00 | 1,931.00 | 1,931.00 | -0.21% | 19,800 |
| Dec 19, 2025 | 1,934.00 | 1,937.00 | 1,930.00 | 1,935.00 | 1,935.00 | 0.21% | 2,400 |
| Dec 18, 2025 | 1,931.00 | 1,931.00 | 1,929.00 | 1,931.00 | 1,931.00 | 0.10% | 1,700 |
| Dec 17, 2025 | 1,933.00 | 1,934.00 | 1,928.00 | 1,929.00 | 1,929.00 | -0.31% | 800 |
| Dec 16, 2025 | 1,930.00 | 1,938.00 | 1,925.00 | 1,935.00 | 1,935.00 | 0.47% | 4,700 |
| Dec 15, 2025 | 1,926.00 | 1,935.00 | 1,920.00 | 1,926.00 | 1,926.00 | - | 2,500 |
| Dec 12, 2025 | 1,915.00 | 1,926.00 | 1,915.00 | 1,926.00 | 1,926.00 | 0.73% | 1,800 |
| Dec 11, 2025 | 1,917.00 | 1,923.00 | 1,912.00 | 1,912.00 | 1,912.00 | -0.26% | 1,000 |
| Dec 10, 2025 | 1,916.00 | 1,928.00 | 1,914.00 | 1,917.00 | 1,917.00 | 0.10% | 1,100 |
| Dec 9, 2025 | 1,925.00 | 1,925.00 | 1,915.00 | 1,915.00 | 1,915.00 | 0.21% | 200 |
| Dec 8, 2025 | 1,911.00 | 1,925.00 | 1,908.00 | 1,911.00 | 1,911.00 | -0.31% | 1,600 |
| Dec 5, 2025 | 1,917.00 | 1,930.00 | 1,917.00 | 1,917.00 | 1,917.00 | -0.67% | 1,500 |
| Dec 4, 2025 | 1,927.00 | 1,930.00 | 1,927.00 | 1,930.00 | 1,930.00 | 1.37% | 600 |
| Dec 3, 2025 | 1,931.00 | 1,934.00 | 1,895.00 | 1,904.00 | 1,904.00 | -1.35% | 3,200 |
| Dec 2, 2025 | 1,934.00 | 1,934.00 | 1,930.00 | 1,930.00 | 1,930.00 | -0.26% | 400 |
| Dec 1, 2025 | 1,930.00 | 1,935.00 | 1,909.00 | 1,935.00 | 1,935.00 | 0.26% | 1,300 |
| Nov 28, 2025 | 1,910.00 | 1,930.00 | 1,900.00 | 1,930.00 | 1,930.00 | 1.31% | 3,100 |
| Nov 27, 2025 | 1,899.00 | 1,905.00 | 1,889.00 | 1,905.00 | 1,905.00 | 0.16% | 2,800 |
| Nov 26, 2025 | 1,890.00 | 1,905.00 | 1,889.00 | 1,902.00 | 1,902.00 | 0.63% | 2,500 |
| Nov 25, 2025 | 1,896.00 | 1,896.00 | 1,890.00 | 1,890.00 | 1,890.00 | - | 1,400 |
| Nov 21, 2025 | 1,896.00 | 1,900.00 | 1,890.00 | 1,890.00 | 1,890.00 | -0.53% | 1,300 |
| Nov 20, 2025 | 1,902.00 | 1,902.00 | 1,896.00 | 1,900.00 | 1,900.00 | 0.16% | 5,900 |
| Nov 19, 2025 | 1,894.00 | 1,897.00 | 1,890.00 | 1,897.00 | 1,897.00 | 0.16% | 900 |
| Nov 18, 2025 | 1,888.00 | 1,894.00 | 1,880.00 | 1,894.00 | 1,894.00 | 0.11% | 1,400 |
| Nov 17, 2025 | 1,900.00 | 1,900.00 | 1,872.00 | 1,892.00 | 1,892.00 | -0.42% | 2,200 |
| Nov 14, 2025 | 1,894.00 | 1,910.00 | 1,883.00 | 1,900.00 | 1,900.00 | 0.32% | 3,300 |
| Nov 13, 2025 | 1,888.00 | 1,905.00 | 1,861.00 | 1,894.00 | 1,894.00 | 0.32% | 3,700 |
| Nov 12, 2025 | 1,902.00 | 1,902.00 | 1,881.00 | 1,888.00 | 1,888.00 | 0.05% | 800 |
| Nov 11, 2025 | 1,874.00 | 1,887.00 | 1,866.00 | 1,887.00 | 1,887.00 | -0.26% | 1,900 |
| Nov 10, 2025 | 1,874.00 | 1,892.00 | 1,872.00 | 1,892.00 | 1,892.00 | 0.69% | 2,400 |
| Nov 7, 2025 | 1,858.00 | 1,900.00 | 1,851.00 | 1,879.00 | 1,879.00 | -1.78% | 14,000 |
| Nov 6, 2025 | 1,914.00 | 1,919.00 | 1,884.00 | 1,913.00 | 1,913.00 | 1.54% | 4,900 |
| Nov 5, 2025 | 1,876.00 | 1,914.00 | 1,876.00 | 1,884.00 | 1,884.00 | -0.42% | 1,000 |
| Nov 4, 2025 | 1,874.00 | 1,892.00 | 1,874.00 | 1,892.00 | 1,892.00 | 0.16% | 5,100 |
| Oct 31, 2025 | 1,863.00 | 1,899.00 | 1,861.00 | 1,889.00 | 1,889.00 | 2.05% | 3,300 |
| Oct 30, 2025 | 1,850.00 | 1,860.00 | 1,840.00 | 1,851.00 | 1,851.00 | 0.05% | 2,700 |
| Oct 29, 2025 | 1,888.00 | 1,905.00 | 1,811.00 | 1,850.00 | 1,850.00 | -2.12% | 13,000 |
| Oct 28, 2025 | 1,916.00 | 1,916.00 | 1,890.00 | 1,890.00 | 1,890.00 | -2.28% | 4,100 |
| Oct 27, 2025 | 1,934.00 | 1,935.00 | 1,934.00 | 1,934.00 | 1,934.00 | 0.26% | 1,900 |
| Oct 24, 2025 | 1,918.00 | 1,945.00 | 1,900.00 | 1,929.00 | 1,929.00 | 0.68% | 6,900 |
| Oct 23, 2025 | 1,930.00 | 1,930.00 | 1,900.00 | 1,916.00 | 1,916.00 | -0.47% | 800 |
| Oct 22, 2025 | 1,925.00 | 1,925.00 | 1,910.00 | 1,925.00 | 1,925.00 | 0.31% | 400 |
| Oct 21, 2025 | 1,925.00 | 1,925.00 | 1,917.00 | 1,919.00 | 1,919.00 | -0.10% | 600 |
| Oct 20, 2025 | 1,930.00 | 1,935.00 | 1,904.00 | 1,921.00 | 1,921.00 | -0.21% | 10,600 |
| Oct 17, 2025 | 1,904.00 | 1,925.00 | 1,892.00 | 1,925.00 | 1,925.00 | 1.10% | 8,900 |
| Oct 16, 2025 | 1,885.00 | 1,905.00 | 1,878.00 | 1,904.00 | 1,904.00 | 0.74% | 3,600 |
| Oct 15, 2025 | 1,868.00 | 1,907.00 | 1,856.00 | 1,890.00 | 1,890.00 | 1.18% | 1,500 |
| Oct 14, 2025 | 1,871.00 | 1,894.00 | 1,843.00 | 1,868.00 | 1,868.00 | -0.37% | 6,600 |
| Oct 10, 2025 | 1,892.00 | 1,894.00 | 1,871.00 | 1,875.00 | 1,875.00 | -1.21% | 4,900 |
| Oct 9, 2025 | 1,915.00 | 1,919.00 | 1,896.00 | 1,898.00 | 1,898.00 | -0.89% | 2,100 |