Shinyei Kaisha 3004
TSE · Japan · Producer Manufacturing
¥2,016.00-26.00 (-1.27%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥2,015.00 | -1.32% | ¥2,044.00 | ¥2,044.00 | ¥2,014.00 | 7.10K |
| 2026-10-01 | ¥2,042.00 | +0.29% | ¥2,052.00 | ¥2,052.00 | ¥2,040.00 | 900 |
| 2026-09-30 | ¥2,036.00 | +0.44% | ¥2,034.00 | ¥2,053.00 | ¥2,024.00 | 14.90K |
| 2026-09-29 | ¥2,027.00 | -0.39% | ¥2,057.00 | ¥2,057.00 | ¥2,022.00 | 7.20K |
| 2026-09-28 | ¥2,035.00 | -1.21% | ¥2,050.00 | ¥2,064.00 | ¥2,033.00 | 15.70K |
| 2026-09-25 | ¥2,060.00 | +0.15% | ¥2,058.00 | ¥2,073.00 | ¥2,057.00 | 9.80K |
| 2026-09-24 | ¥2,057.00 | -1.11% | ¥2,080.00 | ¥2,080.00 | ¥2,057.00 | 7.50K |
| 2026-09-18 | ¥2,080.00 | +0.24% | ¥2,089.00 | ¥2,089.00 | ¥2,076.00 | 5.40K |
| 2026-09-17 | ¥2,075.00 | +0.34% | ¥2,052.00 | ¥2,094.00 | ¥2,052.00 | 13.20K |
| 2026-09-16 | ¥2,068.00 | -0.67% | ¥2,093.00 | ¥2,095.00 | ¥2,063.00 | 6.90K |
| 2026-09-15 | ¥2,082.00 | +0.73% | ¥2,066.00 | ¥2,091.00 | ¥2,066.00 | 2.00K |
| 2026-09-14 | ¥2,067.00 | +0.68% | ¥2,055.00 | ¥2,067.00 | ¥2,054.00 | 2.00K |
| 2026-09-11 | ¥2,053.00 | -0.39% | ¥2,058.00 | ¥2,061.00 | ¥2,053.00 | 3.60K |
| 2026-09-10 | ¥2,061.00 | -0.48% | ¥2,070.00 | ¥2,073.00 | ¥2,060.00 | 3.30K |
| 2026-09-09 | ¥2,071.00 | -0.86% | ¥2,089.00 | ¥2,089.00 | ¥2,071.00 | 2.70K |
| 2026-09-08 | ¥2,089.00 | -0.10% | ¥2,098.00 | ¥2,098.00 | ¥2,077.00 | 2.80K |
| 2026-09-07 | ¥2,091.00 | +0.34% | ¥2,082.00 | ¥2,096.00 | ¥2,081.00 | 2.70K |
| 2026-09-04 | ¥2,084.00 | -0.14% | ¥2,087.00 | ¥2,089.00 | ¥2,076.00 | 1.30K |
| 2026-09-03 | ¥2,087.00 | +0.24% | ¥2,095.00 | ¥2,095.00 | ¥2,079.00 | 2.00K |
| 2026-09-02 | ¥2,082.00 | -0.62% | ¥2,095.00 | ¥2,096.00 | ¥2,075.00 | 5.90K |
| 2026-09-01 | ¥2,095.00 | +0.43% | ¥2,091.00 | ¥2,113.00 | ¥2,075.00 | 9.40K |
| 2026-08-31 | ¥2,086.00 | -0.10% | ¥2,100.00 | ¥2,100.00 | ¥2,061.00 | 6.80K |
| 2026-08-28 | ¥2,088.00 | -0.10% | ¥2,119.00 | ¥2,119.00 | ¥2,085.00 | 7.90K |
| 2026-08-27 | ¥2,090.00 | -0.62% | ¥2,104.00 | ¥2,110.00 | ¥2,090.00 | 7.10K |
| 2026-08-26 | ¥2,103.00 | -0.71% | ¥2,107.00 | ¥2,117.00 | ¥2,102.00 | 4.30K |
| 2026-08-25 | ¥2,118.00 | +0.57% | ¥2,135.00 | ¥2,135.00 | ¥2,111.00 | 2.60K |
| 2026-08-24 | ¥2,106.00 | -0.47% | ¥2,116.00 | ¥2,130.00 | ¥2,103.00 | 4.70K |
| 2026-08-21 | ¥2,116.00 | +0.33% | ¥2,100.00 | ¥2,120.00 | ¥2,100.00 | 3.50K |
| 2026-08-20 | ¥2,109.00 | +0.81% | ¥2,114.00 | ¥2,114.00 | ¥2,107.00 | 1.10K |
| 2026-08-19 | ¥2,092.00 | -1.69% | ¥2,110.00 | ¥2,110.00 | ¥2,084.00 | 6.30K |
| 2026-08-18 | ¥2,128.00 | -0.42% | ¥2,140.00 | ¥2,140.00 | ¥2,110.00 | 4.30K |
| 2026-08-17 | ¥2,137.00 | +1.76% | ¥2,139.00 | ¥2,140.00 | ¥2,121.00 | 4.00K |
| 2026-08-14 | ¥2,100.00 | -0.05% | ¥2,100.00 | ¥2,118.00 | ¥2,095.00 | 6.00K |
| 2026-08-13 | ¥2,101.00 | +0.57% | ¥2,115.00 | ¥2,115.00 | ¥2,082.00 | 7.00K |
| 2026-08-12 | ¥2,089.00 | +0.97% | ¥2,066.00 | ¥2,096.00 | ¥2,050.00 | 9.20K |
| 2026-08-10 | ¥2,069.00 | +1.42% | ¥2,045.00 | ¥2,084.00 | ¥2,041.00 | 20.10K |
| 2026-08-07 | ¥2,040.00 | +0.44% | ¥2,027.00 | ¥2,042.00 | ¥2,021.00 | 20.50K |
| 2026-08-06 | ¥2,031.00 | -0.20% | ¥2,045.00 | ¥2,045.00 | ¥2,027.00 | 13.10K |
| 2026-08-05 | ¥2,035.00 | +0.99% | ¥2,024.00 | ¥2,043.00 | ¥2,024.00 | 12.30K |
| 2026-08-04 | ¥2,015.00 | -0.64% | ¥2,035.00 | ¥2,035.00 | ¥2,013.00 | 13.80K |
| 2026-08-03 | ¥2,028.00 | -2.12% | ¥2,072.00 | ¥2,075.00 | ¥2,021.00 | 37.30K |
| 2026-07-31 | ¥2,072.00 | -7.46% | ¥2,241.00 | ¥2,280.00 | ¥2,063.00 | 40.90K |
| 2026-07-30 | ¥2,239.00 | +1.45% | ¥2,212.00 | ¥2,239.00 | ¥2,212.00 | 600 |
| 2026-07-29 | ¥2,207.00 | -2.26% | ¥2,208.00 | ¥2,231.00 | ¥2,195.00 | 7.60K |
| 2026-07-28 | ¥2,258.00 | +1.03% | ¥2,259.00 | ¥2,259.00 | ¥2,214.00 | 3.10K |
| 2026-07-27 | ¥2,235.00 | -0.67% | ¥2,250.00 | ¥2,250.00 | ¥2,235.00 | 1.30K |
| 2026-07-24 | ¥2,250.00 | 0.00% | ¥2,288.00 | ¥2,288.00 | ¥2,245.00 | 7.40K |
| 2026-07-23 | ¥2,250.00 | +1.17% | ¥2,224.00 | ¥2,250.00 | ¥2,224.00 | 1.90K |
| 2026-07-22 | ¥2,224.00 | -0.36% | ¥2,243.00 | ¥2,243.00 | ¥2,219.00 | 2.60K |
| 2026-07-21 | ¥2,232.00 | +2.29% | ¥2,232.00 | ¥2,242.00 | ¥2,192.00 | 4.70K |
| 2026-07-17 | ¥2,182.00 | -2.98% | ¥2,249.00 | ¥2,249.00 | ¥2,180.00 | 7.10K |
| 2026-07-16 | ¥2,249.00 | -0.66% | ¥2,250.00 | ¥2,261.00 | ¥2,222.00 | 4.50K |
| 2026-07-15 | ¥2,264.00 | +1.75% | ¥2,259.00 | ¥2,264.00 | ¥2,245.00 | 2.80K |
| 2026-07-14 | ¥2,225.00 | +0.14% | ¥2,248.00 | ¥2,258.00 | ¥2,203.00 | 4.40K |
| 2026-07-13 | ¥2,222.00 | -0.67% | ¥2,237.00 | ¥2,245.00 | ¥2,201.00 | 5.10K |
| 2026-07-10 | ¥2,237.00 | +0.99% | ¥2,230.00 | ¥2,237.00 | ¥2,220.00 | 600 |
| 2026-07-09 | ¥2,215.00 | -0.94% | ¥2,236.00 | ¥2,242.00 | ¥2,215.00 | 2.90K |
| 2026-07-08 | ¥2,236.00 | +0.27% | ¥2,247.00 | ¥2,276.00 | ¥2,232.00 | 5.40K |
| 2026-07-07 | ¥2,230.00 | +0.18% | ¥2,230.00 | ¥2,246.00 | ¥2,214.00 | 3.90K |
| 2026-07-06 | ¥2,226.00 | -0.54% | ¥2,266.00 | ¥2,267.00 | ¥2,226.00 | 3.40K |
| 2026-07-03 | ¥2,238.00 | +0.63% | ¥2,224.00 | ¥2,239.00 | ¥2,222.00 | 2.50K |
| 2026-07-02 | ¥2,224.00 | +1.97% | ¥2,178.00 | ¥2,233.00 | ¥2,174.00 | 3.80K |
| 2026-07-01 | ¥2,181.00 | +0.28% | ¥2,272.00 | ¥2,272.00 | ¥2,181.00 | 5.40K |
| 2026-06-30 | ¥2,175.00 | -1.32% | ¥2,228.00 | ¥2,228.00 | ¥2,175.00 | 13.60K |
| 2026-06-29 | ¥2,204.00 | +1.29% | ¥2,200.00 | ¥2,222.00 | ¥2,176.00 | 11.00K |
| 2026-06-26 | ¥2,176.00 | -0.64% | ¥2,156.00 | ¥2,190.00 | ¥2,150.00 | 7.40K |
| 2026-06-25 | ¥2,190.00 | +0.88% | ¥2,190.00 | ¥2,195.00 | ¥2,171.00 | 8.40K |
| 2026-06-24 | ¥2,171.00 | -1.18% | ¥2,147.00 | ¥2,171.00 | ¥2,147.00 | 5.40K |
| 2026-06-23 | ¥2,197.00 | +1.15% | ¥2,200.00 | ¥2,200.00 | ¥2,118.00 | 6.80K |
| 2026-06-22 | ¥2,172.00 | +0.98% | ¥2,150.00 | ¥2,172.00 | ¥2,131.00 | 4.70K |
| 2026-06-19 | ¥2,151.00 | -0.19% | ¥2,170.00 | ¥2,190.00 | ¥2,145.00 | 4.60K |
| 2026-06-18 | ¥2,155.00 | +0.28% | ¥2,169.00 | ¥2,169.00 | ¥2,119.00 | 2.70K |
| 2026-06-17 | ¥2,149.00 | +2.58% | ¥2,100.00 | ¥2,171.00 | ¥2,100.00 | 5.70K |
| 2026-06-16 | ¥2,095.00 | -0.66% | ¥2,105.00 | ¥2,116.00 | ¥2,095.00 | 2.30K |
| 2026-06-15 | ¥2,109.00 | +1.01% | ¥2,090.00 | ¥2,126.00 | ¥2,090.00 | 3.50K |
| 2026-06-12 | ¥2,088.00 | +0.19% | ¥2,099.00 | ¥2,104.00 | ¥2,088.00 | 1.00K |
| 2026-06-11 | ¥2,084.00 | -0.19% | ¥2,087.00 | ¥2,088.00 | ¥2,063.00 | 3.20K |
| 2026-06-10 | ¥2,088.00 | +0.48% | ¥2,078.00 | ¥2,104.00 | ¥2,069.00 | 13.50K |
| 2026-06-09 | ¥2,078.00 | +0.73% | ¥2,076.00 | ¥2,110.00 | ¥2,075.00 | 3.90K |
| 2026-06-08 | ¥2,063.00 | -3.46% | ¥2,087.00 | ¥2,102.00 | ¥2,061.00 | 11.70K |
| 2026-06-05 | ¥2,137.00 | +3.09% | ¥2,071.00 | ¥2,137.00 | ¥2,071.00 | 6.70K |
| 2026-06-04 | ¥2,073.00 | -2.12% | ¥2,090.00 | ¥2,110.00 | ¥2,073.00 | 6.80K |
| 2026-06-03 | ¥2,118.00 | +1.53% | ¥2,090.00 | ¥2,118.00 | ¥2,075.00 | 10.40K |
| 2026-06-02 | ¥2,086.00 | +0.10% | ¥2,086.00 | ¥2,096.00 | ¥2,050.00 | 13.60K |
| 2026-06-01 | ¥2,084.00 | -3.20% | ¥2,153.00 | ¥2,153.00 | ¥2,084.00 | 15.70K |
| 2026-05-29 | ¥2,153.00 | +0.28% | ¥2,165.00 | ¥2,180.00 | ¥2,152.00 | 5.40K |
| 2026-05-28 | ¥2,147.00 | -1.33% | ¥2,166.00 | ¥2,166.00 | ¥2,132.00 | 2.90K |
| 2026-05-27 | ¥2,176.00 | -0.91% | ¥2,200.00 | ¥2,218.00 | ¥2,165.00 | 6.60K |
| 2026-05-26 | ¥2,196.00 | +2.09% | ¥2,154.00 | ¥2,197.00 | ¥2,143.00 | 4.60K |
| 2026-05-25 | ¥2,151.00 | +1.85% | ¥2,148.00 | ¥2,152.00 | ¥2,124.00 | 6.60K |