Shinden Hightex Corp. 3131
TSE · Japan · Electronic Technology
¥7,940.00-130.00 (-1.61%)
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 | ¥7,940.00 | -1.61% | ¥8,000.00 | ¥8,240.00 | ¥7,940.00 | 23.70K |
| 2026-10-01 | ¥8,070.00 | +1.38% | ¥8,040.00 | ¥8,250.00 | ¥7,930.00 | 39.10K |
| 2026-09-30 | ¥7,960.00 | -0.25% | ¥8,200.00 | ¥8,250.00 | ¥7,850.00 | 32.10K |
| 2026-09-29 | ¥7,980.00 | +1.92% | ¥7,980.00 | ¥8,080.00 | ¥7,670.00 | 37.20K |
| 2026-09-28 | ¥7,830.00 | -1.51% | ¥8,250.00 | ¥8,300.00 | ¥7,670.00 | 54.50K |
| 2026-09-25 | ¥7,950.00 | +5.30% | ¥7,550.00 | ¥8,180.00 | ¥7,480.00 | 77.30K |
| 2026-09-24 | ¥7,550.00 | +4.72% | ¥7,510.00 | ¥7,660.00 | ¥7,350.00 | 64.80K |
| 2026-09-18 | ¥7,210.00 | +8.26% | ¥6,760.00 | ¥7,310.00 | ¥6,760.00 | 52.90K |
| 2026-09-17 | ¥6,660.00 | +1.68% | ¥6,610.00 | ¥6,870.00 | ¥6,590.00 | 23.10K |
| 2026-09-16 | ¥6,550.00 | +1.71% | ¥6,540.00 | ¥6,600.00 | ¥6,420.00 | 22.00K |
| 2026-09-15 | ¥6,440.00 | +3.04% | ¥6,150.00 | ¥6,610.00 | ¥6,150.00 | 29.10K |
| 2026-09-14 | ¥6,250.00 | -0.95% | ¥6,120.00 | ¥6,280.00 | ¥5,950.00 | 77.60K |
| 2026-09-11 | ¥6,310.00 | -3.37% | ¥6,230.00 | ¥6,480.00 | ¥6,130.00 | 30.90K |
| 2026-09-10 | ¥6,530.00 | +2.67% | ¥6,350.00 | ¥6,550.00 | ¥6,330.00 | 18.20K |
| 2026-09-09 | ¥6,360.00 | 0.00% | ¥6,290.00 | ¥6,610.00 | ¥6,290.00 | 20.30K |
| 2026-09-08 | ¥6,360.00 | -5.36% | ¥6,680.00 | ¥6,780.00 | ¥6,360.00 | 39.20K |
| 2026-09-07 | ¥6,720.00 | +1.36% | ¥6,830.00 | ¥7,080.00 | ¥6,570.00 | 77.70K |
| 2026-09-04 | ¥6,630.00 | +9.77% | ¥6,000.00 | ¥6,670.00 | ¥5,990.00 | 50.90K |
| 2026-09-03 | ¥6,040.00 | -1.15% | ¥6,210.00 | ¥6,210.00 | ¥5,930.00 | 24.70K |
| 2026-09-02 | ¥6,110.00 | -4.98% | ¥6,330.00 | ¥6,370.00 | ¥6,050.00 | 40.10K |
| 2026-09-01 | ¥6,430.00 | +4.72% | ¥6,200.00 | ¥6,480.00 | ¥6,040.00 | 45.20K |
| 2026-08-31 | ¥6,140.00 | +2.85% | ¥5,940.00 | ¥6,190.00 | ¥5,810.00 | 30.50K |
| 2026-08-28 | ¥5,970.00 | -0.83% | ¥6,020.00 | ¥6,150.00 | ¥5,940.00 | 21.60K |
| 2026-08-27 | ¥6,020.00 | +1.86% | ¥6,090.00 | ¥6,180.00 | ¥5,890.00 | 35.30K |
| 2026-08-26 | ¥5,910.00 | -4.68% | ¥6,200.00 | ¥6,200.00 | ¥5,900.00 | 40.20K |
| 2026-08-25 | ¥6,200.00 | +6.16% | ¥5,750.00 | ¥6,360.00 | ¥5,730.00 | 50.60K |
| 2026-08-24 | ¥5,840.00 | -3.95% | ¥6,200.00 | ¥6,350.00 | ¥5,810.00 | 68.00K |
| 2026-08-21 | ¥6,080.00 | -0.98% | ¥6,140.00 | ¥6,220.00 | ¥6,000.00 | 33.20K |
| 2026-08-20 | ¥6,140.00 | -1.44% | ¥6,430.00 | ¥6,470.00 | ¥6,080.00 | 46.80K |
| 2026-08-19 | ¥6,230.00 | -6.88% | ¥6,500.00 | ¥6,650.00 | ¥6,230.00 | 55.40K |
| 2026-08-18 | ¥6,690.00 | -3.46% | ¥6,850.00 | ¥7,200.00 | ¥6,590.00 | 71.20K |
| 2026-08-17 | ¥6,930.00 | +0.73% | ¥6,930.00 | ¥7,160.00 | ¥6,750.00 | 88.20K |
| 2026-08-14 | ¥6,880.00 | +6.17% | ¥6,400.00 | ¥7,010.00 | ¥6,170.00 | 146.00K |
| 2026-08-13 | ¥6,480.00 | +5.19% | ¥6,360.00 | ¥6,880.00 | ¥6,250.00 | 360.70K |
| 2026-08-12 | ¥6,160.00 | +19.38% | ¥6,160.00 | ¥6,160.00 | ¥6,160.00 | 7.50K |
| 2026-08-10 | ¥5,160.00 | +15.82% | ¥4,480.00 | ¥5,160.00 | ¥4,280.00 | 187.50K |
| 2026-08-07 | ¥4,455.00 | -5.51% | ¥4,700.00 | ¥4,775.00 | ¥4,250.00 | 85.30K |
| 2026-08-06 | ¥4,715.00 | -3.68% | ¥4,755.00 | ¥4,800.00 | ¥4,515.00 | 63.70K |
| 2026-08-05 | ¥4,895.00 | +8.78% | ¥4,700.00 | ¥4,930.00 | ¥4,475.00 | 75.70K |
| 2026-08-04 | ¥4,500.00 | +7.02% | ¥4,485.00 | ¥4,580.00 | ¥4,380.00 | 70.50K |
| 2026-08-03 | ¥4,205.00 | +2.56% | ¥4,050.00 | ¥4,315.00 | ¥3,830.00 | 82.90K |
| 2026-07-31 | ¥4,100.00 | +17.14% | ¥3,780.00 | ¥4,170.00 | ¥3,770.00 | 139.00K |
| 2026-07-30 | ¥3,500.00 | +6.87% | ¥3,280.00 | ¥3,685.00 | ¥3,240.00 | 70.50K |
| 2026-07-29 | ¥3,275.00 | -3.53% | ¥3,395.00 | ¥3,395.00 | ¥3,210.00 | 24.40K |
| 2026-07-28 | ¥3,395.00 | -3.96% | ¥3,485.00 | ¥3,485.00 | ¥3,335.00 | 14.20K |
| 2026-07-27 | ¥3,535.00 | +0.57% | ¥3,515.00 | ¥3,535.00 | ¥3,445.00 | 7.60K |
| 2026-07-24 | ¥3,515.00 | -1.26% | ¥3,520.00 | ¥3,595.00 | ¥3,470.00 | 19.10K |
| 2026-07-23 | ¥3,560.00 | +1.86% | ¥3,535.00 | ¥3,590.00 | ¥3,520.00 | 11.70K |
| 2026-07-22 | ¥3,495.00 | -0.57% | ¥3,515.00 | ¥3,600.00 | ¥3,475.00 | 10.80K |
| 2026-07-21 | ¥3,515.00 | +4.15% | ¥3,365.00 | ¥3,540.00 | ¥3,340.00 | 13.90K |
| 2026-07-17 | ¥3,375.00 | -3.71% | ¥3,460.00 | ¥3,460.00 | ¥3,300.00 | 41.40K |
| 2026-07-16 | ¥3,505.00 | -1.82% | ¥3,520.00 | ¥3,535.00 | ¥3,465.00 | 15.30K |
| 2026-07-15 | ¥3,570.00 | -0.70% | ¥3,665.00 | ¥3,665.00 | ¥3,545.00 | 10.40K |
| 2026-07-14 | ¥3,595.00 | +1.70% | ¥3,515.00 | ¥3,595.00 | ¥3,390.00 | 23.00K |
| 2026-07-13 | ¥3,535.00 | -2.75% | ¥3,670.00 | ¥3,760.00 | ¥3,470.00 | 26.10K |
| 2026-07-10 | ¥3,635.00 | +1.96% | ¥3,665.00 | ¥3,735.00 | ¥3,600.00 | 12.30K |
| 2026-07-09 | ¥3,565.00 | -6.92% | ¥3,780.00 | ¥3,845.00 | ¥3,460.00 | 58.00K |
| 2026-07-08 | ¥3,830.00 | +1.59% | ¥3,710.00 | ¥3,855.00 | ¥3,685.00 | 32.30K |
| 2026-07-07 | ¥3,770.00 | -4.92% | ¥3,970.00 | ¥4,005.00 | ¥3,730.00 | 19.70K |
| 2026-07-06 | ¥3,965.00 | -1.49% | ¥4,060.00 | ¥4,140.00 | ¥3,890.00 | 38.30K |
| 2026-07-03 | ¥4,025.00 | +4.27% | ¥3,790.00 | ¥4,040.00 | ¥3,680.00 | 50.10K |
| 2026-07-02 | ¥3,860.00 | +2.12% | ¥3,795.00 | ¥3,920.00 | ¥3,710.00 | 26.90K |
| 2026-07-01 | ¥3,780.00 | +4.42% | ¥3,650.00 | ¥3,830.00 | ¥3,650.00 | 36.30K |
| 2026-06-30 | ¥3,620.00 | +0.14% | ¥3,685.00 | ¥3,685.00 | ¥3,550.00 | 10.90K |
| 2026-06-29 | ¥3,615.00 | +1.69% | ¥3,570.00 | ¥3,675.00 | ¥3,510.00 | 30.20K |
| 2026-06-26 | ¥3,555.00 | -1.11% | ¥3,620.00 | ¥3,655.00 | ¥3,460.00 | 24.80K |
| 2026-06-25 | ¥3,595.00 | +4.66% | ¥3,505.00 | ¥3,620.00 | ¥3,470.00 | 42.00K |
| 2026-06-24 | ¥3,435.00 | +1.03% | ¥3,400.00 | ¥3,530.00 | ¥3,380.00 | 27.50K |
| 2026-06-23 | ¥3,400.00 | -6.72% | ¥3,590.00 | ¥3,590.00 | ¥3,370.00 | 66.80K |
| 2026-06-22 | ¥3,645.00 | +0.83% | ¥3,755.00 | ¥3,810.00 | ¥3,630.00 | 14.60K |
| 2026-06-19 | ¥3,615.00 | -0.55% | ¥3,680.00 | ¥3,750.00 | ¥3,570.00 | 22.10K |
| 2026-06-18 | ¥3,635.00 | +2.68% | ¥3,590.00 | ¥3,635.00 | ¥3,550.00 | 20.10K |
| 2026-06-17 | ¥3,540.00 | +2.76% | ¥3,425.00 | ¥3,555.00 | ¥3,425.00 | 8.00K |
| 2026-06-16 | ¥3,445.00 | +0.29% | ¥3,470.00 | ¥3,495.00 | ¥3,350.00 | 12.70K |
| 2026-06-15 | ¥3,435.00 | +2.54% | ¥3,560.00 | ¥3,560.00 | ¥3,420.00 | 13.20K |
| 2026-06-12 | ¥3,350.00 | +1.82% | ¥3,360.00 | ¥3,440.00 | ¥3,300.00 | 13.00K |
| 2026-06-11 | ¥3,290.00 | -2.52% | ¥3,235.00 | ¥3,325.00 | ¥3,115.00 | 41.10K |
| 2026-06-10 | ¥3,375.00 | -6.25% | ¥3,530.00 | ¥3,555.00 | ¥3,365.00 | 36.10K |
| 2026-06-09 | ¥3,600.00 | -0.55% | ¥3,690.00 | ¥3,690.00 | ¥3,505.00 | 15.50K |
| 2026-06-08 | ¥3,620.00 | -0.96% | ¥3,375.00 | ¥3,625.00 | ¥3,360.00 | 51.60K |
| 2026-06-05 | ¥3,655.00 | -2.01% | ¥3,695.00 | ¥3,750.00 | ¥3,635.00 | 24.40K |
| 2026-06-04 | ¥3,730.00 | -0.40% | ¥3,685.00 | ¥3,840.00 | ¥3,625.00 | 40.30K |
| 2026-06-03 | ¥3,745.00 | -2.73% | ¥3,890.00 | ¥3,890.00 | ¥3,675.00 | 40.80K |
| 2026-06-02 | ¥3,850.00 | -2.78% | ¥3,900.00 | ¥3,900.00 | ¥3,550.00 | 56.70K |
| 2026-06-01 | ¥3,960.00 | +14.62% | ¥3,460.00 | ¥3,960.00 | ¥3,415.00 | 97.90K |
| 2026-05-29 | ¥3,455.00 | +0.58% | ¥3,440.00 | ¥3,475.00 | ¥3,400.00 | 10.20K |
| 2026-05-28 | ¥3,435.00 | +2.54% | ¥3,350.00 | ¥3,500.00 | ¥3,340.00 | 21.00K |
| 2026-05-27 | ¥3,350.00 | -0.15% | ¥3,425.00 | ¥3,450.00 | ¥3,300.00 | 19.10K |
| 2026-05-26 | ¥3,355.00 | +0.30% | ¥3,415.00 | ¥3,485.00 | ¥3,340.00 | 26.50K |
| 2026-05-25 | ¥3,345.00 | +4.53% | ¥3,340.00 | ¥3,350.00 | ¥3,235.00 | 24.90K |