Shinnihon Corporation 1879
TSE · Japan · Industrial Services
¥2,203.00-26.00 (-1.17%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,203.00 | -1.17% | ¥2,220.00 | ¥2,233.00 | ¥2,188.00 | 217.10K |
| 2026-10-01 | ¥2,229.00 | -0.58% | ¥2,225.00 | ¥2,245.00 | ¥2,219.00 | 131.60K |
| 2026-09-30 | ¥2,242.00 | +0.90% | ¥2,228.00 | ¥2,252.00 | ¥2,202.00 | 258.40K |
| 2026-09-29 | ¥2,222.00 | -3.31% | ¥2,276.00 | ¥2,276.00 | ¥2,222.00 | 717.60K |
| 2026-09-28 | ¥2,298.00 | -1.71% | ¥2,350.00 | ¥2,354.00 | ¥2,293.00 | 797.90K |
| 2026-09-25 | ¥2,338.00 | +1.70% | ¥2,323.00 | ¥2,339.00 | ¥2,314.00 | 259.60K |
| 2026-09-24 | ¥2,299.00 | -0.78% | ¥2,317.00 | ¥2,325.00 | ¥2,295.00 | 208.60K |
| 2026-09-18 | ¥2,317.00 | -0.81% | ¥2,344.00 | ¥2,350.00 | ¥2,307.00 | 172.30K |
| 2026-09-17 | ¥2,336.00 | +1.70% | ¥2,311.00 | ¥2,338.00 | ¥2,306.00 | 143.40K |
| 2026-09-16 | ¥2,297.00 | +1.37% | ¥2,277.00 | ¥2,307.00 | ¥2,270.00 | 201.10K |
| 2026-09-15 | ¥2,266.00 | -0.22% | ¥2,285.00 | ¥2,287.00 | ¥2,251.00 | 172.70K |
| 2026-09-14 | ¥2,271.00 | +1.57% | ¥2,230.00 | ¥2,281.00 | ¥2,228.00 | 215.60K |
| 2026-09-11 | ¥2,236.00 | -0.58% | ¥2,211.00 | ¥2,248.00 | ¥2,209.00 | 408.80K |
| 2026-09-10 | ¥2,249.00 | -1.62% | ¥2,278.00 | ¥2,278.00 | ¥2,244.00 | 97.70K |
| 2026-09-09 | ¥2,286.00 | +0.40% | ¥2,246.00 | ¥2,290.00 | ¥2,240.00 | 129.40K |
| 2026-09-08 | ¥2,277.00 | -1.21% | ¥2,296.00 | ¥2,328.00 | ¥2,273.00 | 255.30K |
| 2026-09-07 | ¥2,305.00 | +1.41% | ¥2,286.00 | ¥2,314.00 | ¥2,285.00 | 142.70K |
| 2026-09-04 | ¥2,273.00 | -1.64% | ¥2,311.00 | ¥2,329.00 | ¥2,264.00 | 171.10K |
| 2026-09-03 | ¥2,311.00 | +0.87% | ¥2,287.00 | ¥2,318.00 | ¥2,265.00 | 213.10K |
| 2026-09-02 | ¥2,291.00 | -3.01% | ¥2,335.00 | ¥2,366.00 | ¥2,286.00 | 301.70K |
| 2026-09-01 | ¥2,362.00 | +0.55% | ¥2,346.00 | ¥2,390.00 | ¥2,343.00 | 215.40K |
| 2026-08-31 | ¥2,349.00 | +0.38% | ¥2,331.00 | ¥2,373.00 | ¥2,328.00 | 472.10K |
| 2026-08-28 | ¥2,340.00 | -0.13% | ¥2,350.00 | ¥2,356.00 | ¥2,312.00 | 213.20K |
| 2026-08-27 | ¥2,343.00 | -0.72% | ¥2,361.00 | ¥2,374.00 | ¥2,337.00 | 251.40K |
| 2026-08-26 | ¥2,360.00 | +1.99% | ¥2,332.00 | ¥2,367.00 | ¥2,324.00 | 164.90K |
| 2026-08-25 | ¥2,314.00 | -0.64% | ¥2,343.00 | ¥2,343.00 | ¥2,310.00 | 127.90K |
| 2026-08-24 | ¥2,329.00 | +0.43% | ¥2,330.00 | ¥2,340.00 | ¥2,312.00 | 165.70K |
| 2026-08-21 | ¥2,319.00 | +1.18% | ¥2,290.00 | ¥2,324.00 | ¥2,272.00 | 124.10K |
| 2026-08-20 | ¥2,292.00 | +1.19% | ¥2,272.00 | ¥2,292.00 | ¥2,259.00 | 178.20K |
| 2026-08-19 | ¥2,265.00 | -2.96% | ¥2,316.00 | ¥2,316.00 | ¥2,241.00 | 169.30K |
| 2026-08-18 | ¥2,334.00 | +0.86% | ¥2,349.00 | ¥2,358.00 | ¥2,327.00 | 139.60K |
| 2026-08-17 | ¥2,314.00 | +0.92% | ¥2,295.00 | ¥2,326.00 | ¥2,290.00 | 181.00K |
| 2026-08-14 | ¥2,293.00 | +0.79% | ¥2,263.00 | ¥2,301.00 | ¥2,261.00 | 138.90K |
| 2026-08-13 | ¥2,275.00 | +1.20% | ¥2,252.00 | ¥2,278.00 | ¥2,248.00 | 126.80K |
| 2026-08-12 | ¥2,248.00 | 0.00% | ¥2,261.00 | ¥2,263.00 | ¥2,210.00 | 167.70K |
| 2026-08-10 | ¥2,248.00 | +0.22% | ¥2,258.00 | ¥2,277.00 | ¥2,230.00 | 163.60K |
| 2026-08-07 | ¥2,243.00 | -1.36% | ¥2,274.00 | ¥2,287.00 | ¥2,243.00 | 227.70K |
| 2026-08-06 | ¥2,274.00 | +1.97% | ¥2,228.00 | ¥2,279.00 | ¥2,220.00 | 302.50K |
| 2026-08-05 | ¥2,230.00 | +3.19% | ¥2,199.00 | ¥2,232.00 | ¥2,165.00 | 303.70K |
| 2026-08-04 | ¥2,161.00 | -1.10% | ¥2,208.00 | ¥2,215.00 | ¥2,161.00 | 482.00K |
| 2026-08-03 | ¥2,185.00 | +3.46% | ¥2,135.00 | ¥2,232.00 | ¥2,131.00 | 546.10K |
| 2026-07-31 | ¥2,112.00 | +0.43% | ¥2,131.00 | ¥2,143.00 | ¥2,095.00 | 179.20K |
| 2026-07-30 | ¥2,103.00 | -0.24% | ¥2,095.00 | ¥2,114.00 | ¥2,080.00 | 84.50K |
| 2026-07-29 | ¥2,108.00 | -0.19% | ¥2,129.00 | ¥2,131.00 | ¥2,094.00 | 87.40K |
| 2026-07-28 | ¥2,112.00 | -0.56% | ¥2,131.00 | ¥2,132.00 | ¥2,092.00 | 78.90K |
| 2026-07-27 | ¥2,124.00 | +3.06% | ¥2,082.00 | ¥2,133.00 | ¥2,069.00 | 132.30K |
| 2026-07-24 | ¥2,061.00 | -0.91% | ¥2,075.00 | ¥2,075.00 | ¥2,044.00 | 69.90K |
| 2026-07-23 | ¥2,080.00 | +0.19% | ¥2,076.00 | ¥2,087.00 | ¥2,072.00 | 29.70K |
| 2026-07-22 | ¥2,076.00 | +1.07% | ¥2,070.00 | ¥2,110.00 | ¥2,055.00 | 69.40K |
| 2026-07-21 | ¥2,054.00 | +0.98% | ¥2,046.00 | ¥2,075.00 | ¥2,045.00 | 60.50K |
| 2026-07-17 | ¥2,034.00 | -1.74% | ¥2,077.00 | ¥2,078.00 | ¥2,011.00 | 65.60K |
| 2026-07-16 | ¥2,070.00 | -1.10% | ¥2,089.00 | ¥2,110.00 | ¥2,065.00 | 35.00K |
| 2026-07-15 | ¥2,093.00 | +1.41% | ¥2,092.00 | ¥2,109.00 | ¥2,077.00 | 56.00K |
| 2026-07-14 | ¥2,064.00 | +0.54% | ¥2,062.00 | ¥2,078.00 | ¥2,050.00 | 53.10K |
| 2026-07-13 | ¥2,053.00 | -1.96% | ¥2,109.00 | ¥2,115.00 | ¥2,040.00 | 81.50K |
| 2026-07-10 | ¥2,094.00 | +0.62% | ¥2,087.00 | ¥2,110.00 | ¥2,066.00 | 104.50K |
| 2026-07-09 | ¥2,081.00 | -0.67% | ¥2,092.00 | ¥2,102.00 | ¥2,078.00 | 59.10K |
| 2026-07-08 | ¥2,095.00 | -1.18% | ¥2,120.00 | ¥2,123.00 | ¥2,094.00 | 78.30K |
| 2026-07-07 | ¥2,120.00 | -1.12% | ¥2,147.00 | ¥2,158.00 | ¥2,118.00 | 62.90K |
| 2026-07-06 | ¥2,144.00 | +1.18% | ¥2,136.00 | ¥2,147.00 | ¥2,126.00 | 45.50K |
| 2026-07-03 | ¥2,119.00 | +0.33% | ¥2,134.00 | ¥2,166.00 | ¥2,115.00 | 79.70K |
| 2026-07-02 | ¥2,112.00 | +2.23% | ¥2,075.00 | ¥2,125.00 | ¥2,074.00 | 106.00K |
| 2026-07-01 | ¥2,066.00 | +0.10% | ¥2,057.00 | ¥2,078.00 | ¥2,044.00 | 121.50K |
| 2026-06-30 | ¥2,064.00 | -1.48% | ¥2,080.00 | ¥2,083.00 | ¥2,031.00 | 125.40K |
| 2026-06-29 | ¥2,095.00 | -0.10% | ¥2,108.00 | ¥2,125.00 | ¥2,066.00 | 99.10K |
| 2026-06-26 | ¥2,097.00 | +0.24% | ¥2,099.00 | ¥2,105.00 | ¥2,077.00 | 49.60K |
| 2026-06-25 | ¥2,092.00 | +0.29% | ¥2,128.00 | ¥2,128.00 | ¥2,082.00 | 48.60K |
| 2026-06-24 | ¥2,086.00 | -2.39% | ¥2,137.00 | ¥2,137.00 | ¥2,084.00 | 65.80K |
| 2026-06-23 | ¥2,137.00 | -1.70% | ¥2,165.00 | ¥2,183.00 | ¥2,129.00 | 90.80K |
| 2026-06-22 | ¥2,174.00 | -1.14% | ¥2,204.00 | ¥2,218.00 | ¥2,171.00 | 54.70K |
| 2026-06-19 | ¥2,199.00 | -0.50% | ¥2,210.00 | ¥2,229.00 | ¥2,175.00 | 92.30K |
| 2026-06-18 | ¥2,210.00 | -0.67% | ¥2,235.00 | ¥2,258.00 | ¥2,209.00 | 50.20K |
| 2026-06-17 | ¥2,225.00 | -0.71% | ¥2,250.00 | ¥2,284.00 | ¥2,225.00 | 45.40K |
| 2026-06-16 | ¥2,241.00 | -0.80% | ¥2,259.00 | ¥2,259.00 | ¥2,230.00 | 54.00K |
| 2026-06-15 | ¥2,259.00 | +0.80% | ¥2,245.00 | ¥2,290.00 | ¥2,245.00 | 48.00K |
| 2026-06-12 | ¥2,241.00 | +1.13% | ¥2,240.00 | ¥2,284.00 | ¥2,215.00 | 121.00K |
| 2026-06-11 | ¥2,216.00 | +0.96% | ¥2,207.00 | ¥2,230.00 | ¥2,170.00 | 99.80K |
| 2026-06-10 | ¥2,195.00 | +1.62% | ¥2,181.00 | ¥2,222.00 | ¥2,169.00 | 81.10K |
| 2026-06-09 | ¥2,160.00 | +0.42% | ¥2,190.00 | ¥2,210.00 | ¥2,158.00 | 67.80K |
| 2026-06-08 | ¥2,151.00 | -2.67% | ¥2,163.00 | ¥2,192.00 | ¥2,126.00 | 75.10K |
| 2026-06-05 | ¥2,210.00 | +1.05% | ¥2,191.00 | ¥2,219.00 | ¥2,167.00 | 75.50K |
| 2026-06-04 | ¥2,187.00 | +0.83% | ¥2,174.00 | ¥2,202.00 | ¥2,161.00 | 69.70K |
| 2026-06-03 | ¥2,169.00 | -0.69% | ¥2,182.00 | ¥2,234.00 | ¥2,163.00 | 105.90K |
| 2026-06-02 | ¥2,184.00 | -4.34% | ¥2,248.00 | ¥2,248.00 | ¥2,152.00 | 111.10K |
| 2026-06-01 | ¥2,283.00 | +0.93% | ¥2,274.00 | ¥2,327.00 | ¥2,268.00 | 181.00K |
| 2026-05-29 | ¥2,262.00 | -0.31% | ¥2,286.00 | ¥2,301.00 | ¥2,261.00 | 167.80K |
| 2026-05-28 | ¥2,269.00 | -0.40% | ¥2,270.00 | ¥2,292.00 | ¥2,227.00 | 80.30K |
| 2026-05-27 | ¥2,278.00 | -1.43% | ¥2,320.00 | ¥2,323.00 | ¥2,276.00 | 89.00K |
| 2026-05-26 | ¥2,311.00 | +0.30% | ¥2,312.00 | ¥2,334.00 | ¥2,272.00 | 91.40K |
| 2026-05-25 | ¥2,304.00 | +1.05% | ¥2,283.00 | ¥2,315.00 | ¥2,271.00 | 119.80K |