Shinozakiya, Inc. 2926
TSE · Japan · Consumer Non-Durables
¥110.000.00 (0.00%)
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 | ¥110.00 | 0.00% | ¥109.00 | ¥111.00 | ¥109.00 | 40.90K |
| 2026-10-01 | ¥110.00 | -5.17% | ¥117.00 | ¥117.00 | ¥110.00 | 250.20K |
| 2026-09-30 | ¥116.00 | +0.87% | ¥115.00 | ¥119.00 | ¥115.00 | 88.40K |
| 2026-09-29 | ¥115.00 | -5.74% | ¥122.00 | ¥122.00 | ¥115.00 | 110.90K |
| 2026-09-28 | ¥122.00 | -0.81% | ¥124.00 | ¥125.00 | ¥120.00 | 129.10K |
| 2026-09-25 | ¥123.00 | -4.65% | ¥130.00 | ¥130.00 | ¥123.00 | 151.60K |
| 2026-09-24 | ¥129.00 | +4.88% | ¥135.00 | ¥136.00 | ¥125.00 | 543.30K |
| 2026-09-18 | ¥123.00 | +0.82% | ¥122.00 | ¥124.00 | ¥122.00 | 68.20K |
| 2026-09-17 | ¥122.00 | -0.81% | ¥122.00 | ¥123.00 | ¥122.00 | 58.50K |
| 2026-09-16 | ¥123.00 | 0.00% | ¥123.00 | ¥124.00 | ¥122.00 | 55.80K |
| 2026-09-15 | ¥123.00 | +0.82% | ¥123.00 | ¥123.00 | ¥122.00 | 83.70K |
| 2026-09-14 | ¥122.00 | -0.81% | ¥122.00 | ¥124.00 | ¥121.00 | 134.00K |
| 2026-09-11 | ¥123.00 | -1.60% | ¥125.00 | ¥126.00 | ¥123.00 | 87.90K |
| 2026-09-10 | ¥125.00 | -1.57% | ¥127.00 | ¥128.00 | ¥124.00 | 170.90K |
| 2026-09-09 | ¥127.00 | +0.79% | ¥126.00 | ¥129.00 | ¥124.00 | 149.90K |
| 2026-09-08 | ¥126.00 | -1.56% | ¥128.00 | ¥128.00 | ¥126.00 | 98.10K |
| 2026-09-07 | ¥128.00 | 0.00% | ¥130.00 | ¥130.00 | ¥127.00 | 124.20K |
| 2026-09-04 | ¥128.00 | +2.40% | ¥125.00 | ¥131.00 | ¥125.00 | 240.00K |
| 2026-09-03 | ¥125.00 | 0.00% | ¥125.00 | ¥127.00 | ¥124.00 | 112.90K |
| 2026-09-02 | ¥125.00 | 0.00% | ¥127.00 | ¥127.00 | ¥121.00 | 267.30K |
| 2026-09-01 | ¥125.00 | -2.34% | ¥128.00 | ¥131.00 | ¥124.00 | 338.00K |
| 2026-08-31 | ¥128.00 | 0.00% | ¥129.00 | ¥130.00 | ¥127.00 | 202.50K |
| 2026-08-28 | ¥128.00 | +1.59% | ¥127.00 | ¥133.00 | ¥127.00 | 220.70K |
| 2026-08-27 | ¥126.00 | -2.33% | ¥128.00 | ¥128.00 | ¥126.00 | 137.70K |
| 2026-08-26 | ¥129.00 | 0.00% | ¥129.00 | ¥131.00 | ¥128.00 | 165.50K |
| 2026-08-25 | ¥129.00 | +4.03% | ¥125.00 | ¥134.00 | ¥125.00 | 439.60K |
| 2026-08-24 | ¥124.00 | -0.80% | ¥125.00 | ¥129.00 | ¥124.00 | 171.40K |
| 2026-08-21 | ¥125.00 | 0.00% | ¥122.00 | ¥129.00 | ¥122.00 | 208.20K |
| 2026-08-20 | ¥125.00 | -1.57% | ¥126.00 | ¥128.00 | ¥122.00 | 258.60K |
| 2026-08-19 | ¥127.00 | +7.63% | ¥118.00 | ¥137.00 | ¥117.00 | 1.51M |
| 2026-08-18 | ¥118.00 | 0.00% | ¥119.00 | ¥121.00 | ¥118.00 | 167.80K |
| 2026-08-17 | ¥118.00 | -0.84% | ¥124.00 | ¥124.00 | ¥116.00 | 263.80K |
| 2026-08-14 | ¥119.00 | 0.00% | ¥119.00 | ¥120.00 | ¥117.00 | 116.10K |
| 2026-08-13 | ¥119.00 | +0.85% | ¥118.00 | ¥119.00 | ¥116.00 | 95.50K |
| 2026-08-12 | ¥118.00 | +3.51% | ¥114.00 | ¥119.00 | ¥114.00 | 106.70K |
| 2026-08-10 | ¥114.00 | +0.88% | ¥113.00 | ¥115.00 | ¥112.00 | 92.70K |
| 2026-08-07 | ¥113.00 | -1.74% | ¥115.00 | ¥115.00 | ¥112.00 | 121.40K |
| 2026-08-06 | ¥115.00 | -1.71% | ¥114.00 | ¥117.00 | ¥114.00 | 174.20K |
| 2026-08-05 | ¥117.00 | -3.31% | ¥119.00 | ¥121.00 | ¥115.00 | 171.60K |
| 2026-08-04 | ¥121.00 | +3.42% | ¥120.00 | ¥121.00 | ¥118.00 | 113.40K |
| 2026-08-03 | ¥117.00 | -3.31% | ¥116.00 | ¥121.00 | ¥114.00 | 197.40K |
| 2026-07-31 | ¥121.00 | +0.83% | ¥121.00 | ¥125.00 | ¥120.00 | 272.80K |
| 2026-07-30 | ¥120.00 | +4.35% | ¥116.00 | ¥122.00 | ¥115.00 | 401.10K |
| 2026-07-29 | ¥115.00 | 0.00% | ¥113.00 | ¥117.00 | ¥113.00 | 204.90K |
| 2026-07-28 | ¥115.00 | +2.68% | ¥111.00 | ¥116.00 | ¥111.00 | 147.60K |
| 2026-07-27 | ¥112.00 | +3.70% | ¥108.00 | ¥115.00 | ¥108.00 | 334.40K |
| 2026-07-24 | ¥108.00 | 0.00% | ¥108.00 | ¥109.00 | ¥107.00 | 115.20K |
| 2026-07-23 | ¥108.00 | -0.92% | ¥109.00 | ¥110.00 | ¥108.00 | 91.20K |
| 2026-07-22 | ¥109.00 | +0.93% | ¥109.00 | ¥109.00 | ¥107.00 | 195.10K |
| 2026-07-21 | ¥108.00 | -0.92% | ¥108.00 | ¥110.00 | ¥108.00 | 133.30K |
| 2026-07-17 | ¥109.00 | -2.68% | ¥112.00 | ¥112.00 | ¥106.00 | 279.80K |
| 2026-07-16 | ¥112.00 | +0.90% | ¥110.00 | ¥113.00 | ¥110.00 | 192.70K |
| 2026-07-15 | ¥111.00 | +3.74% | ¥107.00 | ¥112.00 | ¥107.00 | 207.00K |
| 2026-07-14 | ¥107.00 | 0.00% | ¥107.00 | ¥113.00 | ¥106.00 | 451.90K |
| 2026-07-13 | ¥107.00 | +0.94% | ¥106.00 | ¥107.00 | ¥105.00 | 141.10K |
| 2026-07-10 | ¥106.00 | +0.95% | ¥106.00 | ¥107.00 | ¥105.00 | 428.10K |
| 2026-07-09 | ¥105.00 | +1.94% | ¥103.00 | ¥106.00 | ¥103.00 | 144.60K |
| 2026-07-08 | ¥103.00 | +0.98% | ¥102.00 | ¥107.00 | ¥102.00 | 193.30K |
| 2026-07-07 | ¥102.00 | -0.97% | ¥105.00 | ¥107.00 | ¥102.00 | 176.80K |
| 2026-07-06 | ¥103.00 | -1.90% | ¥105.00 | ¥105.00 | ¥103.00 | 178.70K |
| 2026-07-03 | ¥105.00 | +0.96% | ¥104.00 | ¥105.00 | ¥101.00 | 187.50K |
| 2026-07-02 | ¥104.00 | +2.97% | ¥100.00 | ¥104.00 | ¥99.00 | 242.60K |
| 2026-07-01 | ¥101.00 | 0.00% | ¥109.00 | ¥110.00 | ¥100.00 | 656.40K |
| 2026-06-30 | ¥101.00 | +4.12% | ¥97.00 | ¥103.00 | ¥96.00 | 237.60K |
| 2026-06-29 | ¥97.00 | +1.04% | ¥95.00 | ¥97.00 | ¥95.00 | 146.30K |
| 2026-06-26 | ¥96.00 | +1.05% | ¥95.00 | ¥97.00 | ¥95.00 | 125.40K |
| 2026-06-25 | ¥95.00 | -2.06% | ¥96.00 | ¥97.00 | ¥95.00 | 117.50K |
| 2026-06-24 | ¥97.00 | -1.02% | ¥97.00 | ¥98.00 | ¥96.00 | 97.20K |
| 2026-06-23 | ¥98.00 | +1.03% | ¥97.00 | ¥98.00 | ¥96.00 | 167.90K |
| 2026-06-22 | ¥97.00 | -1.02% | ¥98.00 | ¥98.00 | ¥96.00 | 139.10K |
| 2026-06-19 | ¥98.00 | 0.00% | ¥97.00 | ¥99.00 | ¥97.00 | 148.00K |
| 2026-06-18 | ¥98.00 | +1.03% | ¥97.00 | ¥98.00 | ¥96.00 | 145.90K |
| 2026-06-17 | ¥97.00 | -1.02% | ¥98.00 | ¥99.00 | ¥97.00 | 114.00K |
| 2026-06-16 | ¥98.00 | +1.03% | ¥98.00 | ¥98.00 | ¥96.00 | 158.70K |
| 2026-06-15 | ¥97.00 | -1.02% | ¥98.00 | ¥99.00 | ¥93.00 | 347.10K |
| 2026-06-12 | ¥98.00 | +1.03% | ¥100.00 | ¥100.00 | ¥98.00 | 140.90K |
| 2026-06-11 | ¥97.00 | -2.02% | ¥98.00 | ¥99.00 | ¥97.00 | 151.30K |
| 2026-06-10 | ¥99.00 | +3.13% | ¥96.00 | ¥100.00 | ¥96.00 | 175.40K |
| 2026-06-09 | ¥96.00 | 0.00% | ¥97.00 | ¥98.00 | ¥96.00 | 162.70K |
| 2026-06-08 | ¥96.00 | -1.03% | ¥96.00 | ¥98.00 | ¥95.00 | 208.90K |
| 2026-06-05 | ¥97.00 | +1.04% | ¥96.00 | ¥99.00 | ¥96.00 | 188.70K |
| 2026-06-04 | ¥96.00 | -2.04% | ¥99.00 | ¥99.00 | ¥95.00 | 282.70K |
| 2026-06-03 | ¥98.00 | -1.01% | ¥99.00 | ¥100.00 | ¥98.00 | 164.20K |
| 2026-06-02 | ¥99.00 | -1.00% | ¥101.00 | ¥101.00 | ¥99.00 | 152.50K |
| 2026-06-01 | ¥100.00 | -0.99% | ¥100.00 | ¥101.00 | ¥99.00 | 203.00K |
| 2026-05-29 | ¥101.00 | +1.00% | ¥101.00 | ¥102.00 | ¥101.00 | 141.20K |
| 2026-05-28 | ¥100.00 | -1.96% | ¥100.00 | ¥102.00 | ¥100.00 | 156.30K |
| 2026-05-27 | ¥102.00 | 0.00% | ¥101.00 | ¥102.00 | ¥100.00 | 215.00K |
| 2026-05-26 | ¥102.00 | 0.00% | ¥102.00 | ¥102.00 | ¥101.00 | 157.80K |
| 2026-05-25 | ¥102.00 | 0.00% | ¥103.00 | ¥103.00 | ¥101.00 | 169.20K |