Skip to main content
Shinki Bus Co.,Ltd. (TYO:9083)
Japan flag Japan · Delayed Price · Currency is JPY
1,978.00
+8.00 (0.41%)
Apr 28, 2026, 10:30 AM JST

Shinki Bus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,960.001,978.001,960.001,978.001,978.000.41%300
Apr 27, 20261,980.001,980.001,951.001,970.001,970.00-0.51%9,800
Apr 24, 20261,999.001,999.001,962.001,980.001,980.00-2,700
Apr 23, 20261,986.001,997.001,961.001,980.001,980.00-0.45%7,800
Apr 22, 20261,996.002,015.001,987.001,989.001,989.00-0.40%3,600
Apr 21, 20262,006.002,013.001,997.001,997.001,997.00-1.09%1,500
Apr 20, 20262,032.002,032.002,002.002,019.002,019.00-0.39%6,600
Apr 17, 20262,012.002,035.002,001.002,027.002,027.001.55%3,800
Apr 16, 20262,025.002,025.001,996.001,996.001,996.00-0.55%1,800
Apr 15, 20261,986.002,007.001,986.002,007.002,007.001.01%2,600
Apr 14, 20261,960.001,987.001,958.001,987.001,987.001.53%7,500
Apr 13, 20261,970.001,978.001,957.001,957.001,957.00-1.06%2,800
Apr 10, 20261,978.001,978.001,961.001,978.001,978.00-0.05%800
Apr 9, 20261,960.001,979.001,955.001,979.001,979.001.02%500
Apr 8, 20261,941.001,980.001,941.001,959.001,959.001.03%3,500
Apr 7, 20261,955.001,955.001,920.001,939.001,939.00-0.82%6,500
Apr 6, 20261,963.001,963.001,950.001,955.001,955.00-0.56%3,300
Apr 3, 20261,960.001,970.001,960.001,966.001,966.000.31%400
Apr 2, 20261,975.001,975.001,960.001,960.001,960.000.26%2,000
Apr 1, 20261,941.001,960.001,930.001,955.001,955.000.72%4,300
Mar 31, 20261,945.001,960.001,936.001,941.001,941.00-0.31%1,400
Mar 30, 20261,979.001,979.001,930.001,947.001,947.00-3.76%14,800
Mar 27, 20262,042.002,072.002,023.002,023.002,003.00-0.34%14,900
Mar 26, 20262,018.002,044.002,018.002,030.002,009.930.59%5,600
Mar 25, 20262,000.002,019.001,995.002,018.001,998.051.41%3,000
Mar 24, 20261,998.002,000.001,984.001,990.001,970.330.25%2,700
Mar 23, 20261,997.001,997.001,980.001,985.001,965.38-0.35%15,300
Mar 19, 20262,000.002,000.001,992.001,992.001,972.31-0.15%6,200
Mar 18, 20262,000.002,005.001,994.001,995.001,975.280.05%2,400
Mar 17, 20261,990.002,000.001,988.001,994.001,974.290.66%4,400
Mar 16, 20261,987.001,995.001,980.001,981.001,961.42-0.45%5,300
Mar 13, 20261,990.001,993.001,985.001,990.001,970.33-1,200
Mar 12, 20261,993.002,000.001,980.001,990.001,970.33-0.90%12,200
Mar 11, 20262,018.002,018.002,008.002,008.001,988.150.30%1,500
Mar 10, 20262,005.002,015.002,002.002,002.001,982.210.10%4,100
Mar 9, 20261,997.002,079.001,980.002,000.001,980.23-0.89%21,700
Mar 6, 20262,006.002,020.002,000.002,018.001,998.050.45%6,100
Mar 5, 20262,030.002,039.001,996.002,009.001,989.140.75%7,800
Mar 4, 20262,007.002,038.001,985.001,994.001,974.29-0.94%18,700
Mar 3, 20262,036.002,036.002,009.002,013.001,993.10-0.10%9,300
Mar 2, 20262,029.002,039.002,002.002,015.001,995.08-3.03%12,900
Feb 27, 20262,069.002,087.002,030.002,078.002,057.460.63%9,800
Feb 26, 20262,068.002,089.002,040.002,065.002,044.58-0.15%11,000
Feb 25, 20262,079.002,106.002,067.002,068.002,047.56-0.14%10,400
Feb 24, 20262,106.002,107.002,071.002,071.002,050.53-2.08%3,600
Feb 20, 20262,127.002,127.002,084.002,115.002,094.09-0.33%5,700
Feb 19, 20262,090.002,161.002,071.002,122.002,101.022.76%3,300
Feb 18, 20262,080.002,099.002,061.002,065.002,044.58-0.43%2,400
Feb 17, 20262,077.002,100.002,051.002,074.002,053.501.12%1,600
Feb 16, 20262,038.002,080.002,025.002,051.002,030.720.54%6,500
Feb 13, 20262,009.002,043.001,994.002,040.002,019.831.69%7,900
Feb 12, 20262,028.002,030.002,000.002,006.001,986.17-1.67%8,500
Feb 10, 20262,029.002,040.002,010.002,040.002,019.830.59%10,300
Feb 9, 20262,028.002,029.002,004.002,028.002,007.950.95%5,500
Feb 6, 20261,991.002,016.001,970.002,009.001,989.14-0.05%10,800
Feb 5, 20261,980.002,029.001,977.002,010.001,990.131.93%4,500
Feb 4, 20261,965.001,980.001,965.001,972.001,952.50-0.15%1,500
Feb 3, 20261,974.001,979.001,962.001,975.001,955.470.25%3,700
Feb 2, 20261,966.001,980.001,966.001,970.001,950.52-0.51%3,100
Jan 30, 20261,980.001,980.001,961.001,980.001,960.43-4,600
Jan 29, 20261,974.001,980.001,960.001,980.001,960.43-0.10%7,000
Jan 28, 20261,994.002,002.001,962.001,982.001,962.41-0.60%6,400
Jan 27, 20262,008.002,008.001,990.001,994.001,974.29-0.70%4,800
Jan 26, 20262,019.002,019.001,993.002,008.001,988.15-0.59%4,100
Jan 23, 20261,990.002,045.001,990.002,020.002,000.031.00%4,600
Jan 22, 20261,995.002,016.001,981.002,000.001,980.230.30%6,900
Jan 21, 20262,016.002,020.001,986.001,994.001,974.29-1.29%6,000
Jan 20, 20262,019.002,041.001,985.002,020.002,000.030.30%11,500
Jan 19, 20261,984.002,022.001,984.002,014.001,994.091.51%2,700
Jan 16, 20262,001.002,040.001,970.001,984.001,964.39-1.34%13,500
Jan 15, 20262,002.002,041.001,982.002,011.001,991.120.20%6,600
Jan 14, 20261,993.002,022.001,978.002,007.001,987.160.70%7,300
Jan 13, 20262,015.002,029.001,975.001,993.001,973.30-0.99%3,600
Jan 9, 20261,999.002,015.001,965.002,013.001,993.101.87%6,200
Jan 8, 20261,996.002,000.001,976.001,976.001,956.46-0.40%2,600
Jan 7, 20261,945.001,986.001,940.001,984.001,964.392.01%5,400
Jan 6, 20261,948.001,950.001,943.001,945.001,925.770.10%5,200
Jan 5, 20261,933.001,950.001,933.001,943.001,923.790.62%5,900
Dec 30, 20251,945.001,950.001,918.001,931.001,911.91-0.97%7,500
Dec 29, 20251,941.001,950.001,941.001,950.001,930.720.26%2,200
Dec 26, 20251,949.001,949.001,945.001,945.001,925.770.73%5,000
Dec 25, 20251,937.001,937.001,931.001,931.001,911.91-0.05%1,500
Dec 24, 20251,933.001,945.001,919.001,932.001,912.90-2,100
Dec 23, 20251,931.001,945.001,915.001,932.001,912.900.05%1,300
Dec 22, 20251,940.001,949.001,920.001,931.001,911.91-0.21%19,800
Dec 19, 20251,934.001,937.001,930.001,935.001,915.870.21%2,400
Dec 18, 20251,931.001,931.001,929.001,931.001,911.910.10%1,700
Dec 17, 20251,933.001,934.001,928.001,929.001,909.93-0.31%800
Dec 16, 20251,930.001,938.001,925.001,935.001,915.870.47%4,700
Dec 15, 20251,926.001,935.001,920.001,926.001,906.96-2,500
Dec 12, 20251,915.001,926.001,915.001,926.001,906.960.73%1,800
Dec 11, 20251,917.001,923.001,912.001,912.001,893.10-0.26%1,000
Dec 10, 20251,916.001,928.001,914.001,917.001,898.050.10%1,100
Dec 9, 20251,925.001,925.001,915.001,915.001,896.070.21%200
Dec 8, 20251,911.001,925.001,908.001,911.001,892.11-0.31%1,600
Dec 5, 20251,917.001,930.001,917.001,917.001,898.05-0.67%1,500
Dec 4, 20251,927.001,930.001,927.001,930.001,910.921.37%600
Dec 3, 20251,931.001,934.001,895.001,904.001,885.18-1.35%3,200
Dec 2, 20251,934.001,934.001,930.001,930.001,910.92-0.26%400
Dec 1, 20251,930.001,935.001,909.001,935.001,915.870.26%1,300