Shin Nippon Air Technologies Co., Ltd. 1952
TSE · Japan · Industrial Services
¥3,100.00-20.00 (-0.64%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3,120.00 | -0.79% | ¥3,140.00 | ¥3,165.00 | ¥3,095.00 | 113.90K |
| 2026-09-30 | ¥3,145.00 | +0.16% | ¥3,150.00 | ¥3,180.00 | ¥3,120.00 | 113.00K |
| 2026-09-29 | ¥3,140.00 | -2.64% | ¥3,175.00 | ¥3,200.00 | ¥3,120.00 | 114.10K |
| 2026-09-28 | ¥3,225.00 | -0.15% | ¥3,275.00 | ¥3,275.00 | ¥3,225.00 | 144.80K |
| 2026-09-25 | ¥3,230.00 | 0.00% | ¥3,255.00 | ¥3,260.00 | ¥3,205.00 | 106.10K |
| 2026-09-24 | ¥3,230.00 | -0.31% | ¥3,260.00 | ¥3,295.00 | ¥3,230.00 | 175.70K |
| 2026-09-18 | ¥3,240.00 | -0.92% | ¥3,270.00 | ¥3,280.00 | ¥3,230.00 | 231.90K |
| 2026-09-17 | ¥3,270.00 | +1.71% | ¥3,240.00 | ¥3,275.00 | ¥3,240.00 | 102.60K |
| 2026-09-16 | ¥3,215.00 | +0.94% | ¥3,185.00 | ¥3,245.00 | ¥3,185.00 | 73.90K |
| 2026-09-15 | ¥3,185.00 | +0.95% | ¥3,165.00 | ¥3,195.00 | ¥3,135.00 | 81.50K |
| 2026-09-14 | ¥3,155.00 | +0.48% | ¥3,145.00 | ¥3,170.00 | ¥3,125.00 | 79.90K |
| 2026-09-11 | ¥3,140.00 | -0.63% | ¥3,095.00 | ¥3,160.00 | ¥3,075.00 | 165.40K |
| 2026-09-10 | ¥3,160.00 | -1.56% | ¥3,150.00 | ¥3,185.00 | ¥3,125.00 | 109.60K |
| 2026-09-09 | ¥3,210.00 | +1.26% | ¥3,185.00 | ¥3,225.00 | ¥3,170.00 | 153.90K |
| 2026-09-08 | ¥3,170.00 | -1.71% | ¥3,230.00 | ¥3,245.00 | ¥3,170.00 | 148.60K |
| 2026-09-07 | ¥3,225.00 | +2.87% | ¥3,175.00 | ¥3,245.00 | ¥3,165.00 | 147.20K |
| 2026-09-04 | ¥3,135.00 | -0.32% | ¥3,145.00 | ¥3,150.00 | ¥3,120.00 | 72.20K |
| 2026-09-03 | ¥3,145.00 | +0.64% | ¥3,140.00 | ¥3,150.00 | ¥3,115.00 | 69.70K |
| 2026-09-02 | ¥3,125.00 | -2.95% | ¥3,170.00 | ¥3,195.00 | ¥3,115.00 | 131.40K |
| 2026-09-01 | ¥3,220.00 | +0.63% | ¥3,155.00 | ¥3,230.00 | ¥3,155.00 | 167.00K |
| 2026-08-31 | ¥3,200.00 | +2.56% | ¥3,100.00 | ¥3,200.00 | ¥3,080.00 | 317.60K |
| 2026-08-28 | ¥3,120.00 | +0.16% | ¥3,100.00 | ¥3,120.00 | ¥3,075.00 | 126.10K |
| 2026-08-27 | ¥3,115.00 | 0.00% | ¥3,115.00 | ¥3,155.00 | ¥3,110.00 | 124.90K |
| 2026-08-26 | ¥3,115.00 | +0.97% | ¥3,100.00 | ¥3,130.00 | ¥3,070.00 | 105.30K |
| 2026-08-25 | ¥3,085.00 | 0.00% | ¥3,080.00 | ¥3,100.00 | ¥3,065.00 | 104.70K |
| 2026-08-24 | ¥3,085.00 | +2.49% | ¥3,010.00 | ¥3,100.00 | ¥3,010.00 | 145.20K |
| 2026-08-21 | ¥3,010.00 | -1.79% | ¥3,020.00 | ¥3,050.00 | ¥2,996.00 | 136.50K |
| 2026-08-20 | ¥3,065.00 | +2.85% | ¥3,010.00 | ¥3,070.00 | ¥3,010.00 | 127.20K |
| 2026-08-19 | ¥2,980.00 | -3.56% | ¥3,045.00 | ¥3,045.00 | ¥2,964.00 | 367.40K |
| 2026-08-18 | ¥3,090.00 | -2.37% | ¥3,195.00 | ¥3,205.00 | ¥3,085.00 | 148.70K |
| 2026-08-17 | ¥3,165.00 | +0.80% | ¥3,150.00 | ¥3,250.00 | ¥3,150.00 | 142.20K |
| 2026-08-14 | ¥3,140.00 | +1.13% | ¥3,105.00 | ¥3,140.00 | ¥3,090.00 | 115.00K |
| 2026-08-13 | ¥3,105.00 | +1.97% | ¥3,095.00 | ¥3,115.00 | ¥3,060.00 | 187.10K |
| 2026-08-12 | ¥3,045.00 | +0.83% | ¥3,005.00 | ¥3,050.00 | ¥3,000.00 | 227.40K |
| 2026-08-10 | ¥3,020.00 | 0.00% | ¥3,020.00 | ¥3,035.00 | ¥2,967.00 | 486.70K |
| 2026-08-07 | ¥3,020.00 | -10.91% | ¥3,410.00 | ¥3,415.00 | ¥2,930.00 | 906.10K |
| 2026-08-06 | ¥3,390.00 | -2.73% | ¥3,425.00 | ¥3,485.00 | ¥3,345.00 | 197.80K |
| 2026-08-05 | ¥3,485.00 | +6.57% | ¥3,300.00 | ¥3,500.00 | ¥3,275.00 | 270.80K |
| 2026-08-04 | ¥3,270.00 | +2.19% | ¥3,215.00 | ¥3,270.00 | ¥3,210.00 | 121.00K |
| 2026-08-03 | ¥3,200.00 | -1.23% | ¥3,250.00 | ¥3,265.00 | ¥3,120.00 | 178.60K |
| 2026-07-31 | ¥3,240.00 | +1.25% | ¥3,270.00 | ¥3,340.00 | ¥3,225.00 | 173.60K |
| 2026-07-30 | ¥3,200.00 | +2.24% | ¥3,125.00 | ¥3,255.00 | ¥3,075.00 | 278.00K |
| 2026-07-29 | ¥3,130.00 | -6.29% | ¥3,335.00 | ¥3,345.00 | ¥3,075.00 | 471.60K |
| 2026-07-28 | ¥3,340.00 | -3.19% | ¥3,400.00 | ¥3,415.00 | ¥3,315.00 | 300.00K |
| 2026-07-27 | ¥3,450.00 | -0.58% | ¥3,500.00 | ¥3,500.00 | ¥3,385.00 | 225.70K |
| 2026-07-24 | ¥3,470.00 | +0.58% | ¥3,440.00 | ¥3,495.00 | ¥3,365.00 | 153.10K |
| 2026-07-23 | ¥3,450.00 | -1.00% | ¥3,495.00 | ¥3,510.00 | ¥3,425.00 | 86.20K |
| 2026-07-22 | ¥3,485.00 | +0.29% | ¥3,520.00 | ¥3,570.00 | ¥3,480.00 | 118.00K |
| 2026-07-21 | ¥3,475.00 | +2.06% | ¥3,420.00 | ¥3,500.00 | ¥3,365.00 | 249.70K |
| 2026-07-17 | ¥3,405.00 | -2.99% | ¥3,490.00 | ¥3,505.00 | ¥3,320.00 | 174.60K |
| 2026-07-16 | ¥3,510.00 | -0.71% | ¥3,510.00 | ¥3,565.00 | ¥3,485.00 | 116.90K |
| 2026-07-15 | ¥3,535.00 | +2.46% | ¥3,490.00 | ¥3,565.00 | ¥3,450.00 | 128.40K |
| 2026-07-14 | ¥3,450.00 | +0.29% | ¥3,435.00 | ¥3,470.00 | ¥3,385.00 | 111.90K |
| 2026-07-13 | ¥3,440.00 | -3.91% | ¥3,565.00 | ¥3,580.00 | ¥3,415.00 | 194.20K |
| 2026-07-10 | ¥3,580.00 | -0.83% | ¥3,670.00 | ¥3,705.00 | ¥3,550.00 | 157.20K |
| 2026-07-09 | ¥3,610.00 | -2.56% | ¥3,635.00 | ¥3,665.00 | ¥3,590.00 | 144.30K |
| 2026-07-08 | ¥3,705.00 | -4.26% | ¥3,810.00 | ¥3,875.00 | ¥3,695.00 | 144.80K |
| 2026-07-07 | ¥3,870.00 | -1.65% | ¥3,950.00 | ¥3,990.00 | ¥3,835.00 | 198.10K |
| 2026-07-06 | ¥3,935.00 | +3.55% | ¥3,835.00 | ¥3,955.00 | ¥3,835.00 | 208.00K |
| 2026-07-03 | ¥3,800.00 | +0.53% | ¥3,780.00 | ¥3,815.00 | ¥3,745.00 | 119.70K |
| 2026-07-02 | ¥3,780.00 | +0.27% | ¥3,750.00 | ¥3,830.00 | ¥3,705.00 | 145.40K |
| 2026-07-01 | ¥3,770.00 | +0.53% | ¥3,770.00 | ¥3,860.00 | ¥3,750.00 | 159.20K |
| 2026-06-30 | ¥3,750.00 | -0.53% | ¥3,790.00 | ¥3,790.00 | ¥3,695.00 | 134.60K |
| 2026-06-29 | ¥3,770.00 | +1.62% | ¥3,740.00 | ¥3,785.00 | ¥3,695.00 | 225.20K |
| 2026-06-26 | ¥3,710.00 | +2.20% | ¥3,685.00 | ¥3,750.00 | ¥3,655.00 | 159.80K |
| 2026-06-25 | ¥3,630.00 | -0.82% | ¥3,725.00 | ¥3,725.00 | ¥3,560.00 | 152.50K |
| 2026-06-24 | ¥3,660.00 | +2.66% | ¥3,560.00 | ¥3,700.00 | ¥3,560.00 | 235.30K |
| 2026-06-23 | ¥3,565.00 | 0.00% | ¥3,600.00 | ¥3,670.00 | ¥3,550.00 | 240.80K |
| 2026-06-22 | ¥3,565.00 | +2.30% | ¥3,470.00 | ¥3,580.00 | ¥3,450.00 | 98.30K |
| 2026-06-19 | ¥3,485.00 | -1.13% | ¥3,530.00 | ¥3,600.00 | ¥3,445.00 | 145.90K |
| 2026-06-18 | ¥3,525.00 | +0.28% | ¥3,550.00 | ¥3,585.00 | ¥3,510.00 | 128.20K |
| 2026-06-17 | ¥3,515.00 | +1.59% | ¥3,490.00 | ¥3,535.00 | ¥3,480.00 | 98.60K |
| 2026-06-16 | ¥3,460.00 | -1.98% | ¥3,550.00 | ¥3,550.00 | ¥3,425.00 | 118.40K |
| 2026-06-15 | ¥3,530.00 | +7.13% | ¥3,365.00 | ¥3,550.00 | ¥3,350.00 | 194.20K |
| 2026-06-12 | ¥3,295.00 | +1.38% | ¥3,295.00 | ¥3,330.00 | ¥3,255.00 | 125.60K |
| 2026-06-11 | ¥3,250.00 | +0.15% | ¥3,200.00 | ¥3,250.00 | ¥3,140.00 | 132.70K |
| 2026-06-10 | ¥3,245.00 | -0.46% | ¥3,230.00 | ¥3,300.00 | ¥3,190.00 | 133.40K |
| 2026-06-09 | ¥3,260.00 | +1.09% | ¥3,230.00 | ¥3,285.00 | ¥3,230.00 | 158.80K |
| 2026-06-08 | ¥3,225.00 | -2.71% | ¥3,175.00 | ¥3,230.00 | ¥3,145.00 | 194.70K |
| 2026-06-05 | ¥3,315.00 | +3.11% | ¥3,240.00 | ¥3,320.00 | ¥3,215.00 | 106.00K |
| 2026-06-04 | ¥3,215.00 | +0.47% | ¥3,200.00 | ¥3,265.00 | ¥3,190.00 | 150.90K |
| 2026-06-03 | ¥3,200.00 | -1.69% | ¥3,255.00 | ¥3,275.00 | ¥3,200.00 | 126.80K |
| 2026-06-02 | ¥3,255.00 | +0.46% | ¥3,205.00 | ¥3,270.00 | ¥3,115.00 | 208.90K |
| 2026-06-01 | ¥3,240.00 | -5.26% | ¥3,420.00 | ¥3,430.00 | ¥3,225.00 | 267.70K |
| 2026-05-29 | ¥3,420.00 | +0.74% | ¥3,365.00 | ¥3,505.00 | ¥3,320.00 | 299.70K |
| 2026-05-28 | ¥3,395.00 | +1.80% | ¥3,355.00 | ¥3,470.00 | ¥3,345.00 | 211.00K |
| 2026-05-27 | ¥3,335.00 | -5.39% | ¥3,545.00 | ¥3,565.00 | ¥3,335.00 | 230.90K |
| 2026-05-26 | ¥3,525.00 | +6.82% | ¥3,330.00 | ¥3,550.00 | ¥3,270.00 | 270.70K |
| 2026-05-25 | ¥3,300.00 | +3.13% | ¥3,245.00 | ¥3,325.00 | ¥3,225.00 | 147.30K |
| 2026-05-22 | ¥3,200.00 | +0.95% | ¥3,200.00 | ¥3,225.00 | ¥3,155.00 | 189.40K |