Nippon Shinyaku Co., Ltd. 4516
TSE · Japan · Health Technology
¥3,393.00-104.00 (-2.97%)
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 | ¥3,394.00 | -2.95% | ¥3,431.00 | ¥3,443.00 | ¥3,390.00 | 121.70K |
| 2026-10-01 | ¥3,497.00 | +1.60% | ¥3,512.00 | ¥3,514.00 | ¥3,445.00 | 928.60K |
| 2026-09-30 | ¥3,442.00 | +0.94% | ¥3,431.00 | ¥3,449.00 | ¥3,373.00 | 456.90K |
| 2026-09-29 | ¥3,410.00 | -2.96% | ¥3,450.00 | ¥3,459.00 | ¥3,387.00 | 562.40K |
| 2026-09-28 | ¥3,514.00 | +0.14% | ¥3,520.00 | ¥3,535.00 | ¥3,501.00 | 448.80K |
| 2026-09-25 | ¥3,509.00 | +0.09% | ¥3,538.00 | ¥3,556.00 | ¥3,483.00 | 381.80K |
| 2026-09-24 | ¥3,506.00 | +1.56% | ¥3,475.00 | ¥3,513.00 | ¥3,459.00 | 547.60K |
| 2026-09-18 | ¥3,452.00 | -0.80% | ¥3,485.00 | ¥3,487.00 | ¥3,441.00 | 1.03M |
| 2026-09-17 | ¥3,480.00 | +1.46% | ¥3,435.00 | ¥3,480.00 | ¥3,425.00 | 429.00K |
| 2026-09-16 | ¥3,430.00 | +0.03% | ¥3,411.00 | ¥3,432.00 | ¥3,407.00 | 239.90K |
| 2026-09-15 | ¥3,429.00 | +0.91% | ¥3,415.00 | ¥3,434.00 | ¥3,400.00 | 253.60K |
| 2026-09-14 | ¥3,398.00 | +0.35% | ¥3,379.00 | ¥3,398.00 | ¥3,350.00 | 292.40K |
| 2026-09-11 | ¥3,386.00 | +0.80% | ¥3,350.00 | ¥3,396.00 | ¥3,350.00 | 433.60K |
| 2026-09-10 | ¥3,359.00 | -0.12% | ¥3,350.00 | ¥3,374.00 | ¥3,337.00 | 397.30K |
| 2026-09-09 | ¥3,363.00 | -0.71% | ¥3,386.00 | ¥3,397.00 | ¥3,359.00 | 286.50K |
| 2026-09-08 | ¥3,387.00 | -1.08% | ¥3,412.00 | ¥3,435.00 | ¥3,384.00 | 294.70K |
| 2026-09-07 | ¥3,424.00 | -0.70% | ¥3,438.00 | ¥3,448.00 | ¥3,416.00 | 243.90K |
| 2026-09-04 | ¥3,448.00 | -1.46% | ¥3,474.00 | ¥3,490.00 | ¥3,433.00 | 319.20K |
| 2026-09-03 | ¥3,499.00 | +0.06% | ¥3,517.00 | ¥3,539.00 | ¥3,493.00 | 267.00K |
| 2026-09-02 | ¥3,497.00 | -1.47% | ¥3,509.00 | ¥3,528.00 | ¥3,490.00 | 681.90K |
| 2026-09-01 | ¥3,549.00 | +0.14% | ¥3,573.00 | ¥3,577.00 | ¥3,515.00 | 497.80K |
| 2026-08-31 | ¥3,544.00 | -1.34% | ¥3,592.00 | ¥3,605.00 | ¥3,544.00 | 479.50K |
| 2026-08-28 | ¥3,592.00 | -0.17% | ¥3,590.00 | ¥3,644.00 | ¥3,586.00 | 341.00K |
| 2026-08-27 | ¥3,598.00 | -0.25% | ¥3,572.00 | ¥3,610.00 | ¥3,567.00 | 285.40K |
| 2026-08-26 | ¥3,607.00 | +2.15% | ¥3,585.00 | ¥3,624.00 | ¥3,563.00 | 521.60K |
| 2026-08-25 | ¥3,531.00 | -2.54% | ¥3,564.00 | ¥3,586.00 | ¥3,530.00 | 546.00K |
| 2026-08-24 | ¥3,623.00 | -1.20% | ¥3,661.00 | ¥3,679.00 | ¥3,623.00 | 282.80K |
| 2026-08-21 | ¥3,667.00 | -0.81% | ¥3,680.00 | ¥3,690.00 | ¥3,654.00 | 251.70K |
| 2026-08-20 | ¥3,697.00 | +1.96% | ¥3,660.00 | ¥3,704.00 | ¥3,650.00 | 340.90K |
| 2026-08-19 | ¥3,626.00 | +0.28% | ¥3,645.00 | ¥3,658.00 | ¥3,583.00 | 283.30K |
| 2026-08-18 | ¥3,616.00 | +0.50% | ¥3,583.00 | ¥3,630.00 | ¥3,572.00 | 377.80K |
| 2026-08-17 | ¥3,598.00 | -1.15% | ¥3,676.00 | ¥3,677.00 | ¥3,581.00 | 298.40K |
| 2026-08-14 | ¥3,640.00 | +0.75% | ¥3,670.00 | ¥3,761.00 | ¥3,611.00 | 526.40K |
| 2026-08-13 | ¥3,613.00 | +0.28% | ¥3,646.00 | ¥3,648.00 | ¥3,570.00 | 250.30K |
| 2026-08-12 | ¥3,603.00 | +0.19% | ¥3,590.00 | ¥3,618.00 | ¥3,579.00 | 339.90K |
| 2026-08-10 | ¥3,596.00 | +0.47% | ¥3,618.00 | ¥3,634.00 | ¥3,576.00 | 285.90K |
| 2026-08-07 | ¥3,579.00 | +1.13% | ¥3,500.00 | ¥3,599.00 | ¥3,481.00 | 306.30K |
| 2026-08-06 | ¥3,539.00 | +1.90% | ¥3,474.00 | ¥3,543.00 | ¥3,456.00 | 334.00K |
| 2026-08-05 | ¥3,473.00 | 0.00% | ¥3,473.00 | ¥3,496.00 | ¥3,437.00 | 352.80K |
| 2026-08-04 | ¥3,473.00 | +1.46% | ¥3,446.00 | ¥3,535.00 | ¥3,437.00 | 593.60K |
| 2026-08-03 | ¥3,423.00 | +0.68% | ¥3,436.00 | ¥3,465.00 | ¥3,376.00 | 827.90K |
| 2026-07-31 | ¥3,400.00 | -2.72% | ¥3,453.00 | ¥3,494.00 | ¥3,400.00 | 1.79M |
| 2026-07-30 | ¥3,495.00 | -1.55% | ¥3,570.00 | ¥3,578.00 | ¥3,463.00 | 1.17M |
| 2026-07-29 | ¥3,550.00 | -0.84% | ¥3,578.00 | ¥3,590.00 | ¥3,461.00 | 1.81M |
| 2026-07-28 | ¥3,580.00 | -12.23% | ¥3,598.00 | ¥3,640.00 | ¥3,380.00 | 2.08M |
| 2026-07-27 | ¥4,079.00 | +0.32% | ¥4,029.00 | ¥4,079.00 | ¥4,008.00 | 276.70K |
| 2026-07-24 | ¥4,066.00 | +1.22% | ¥4,001.00 | ¥4,069.00 | ¥3,991.00 | 175.40K |
| 2026-07-23 | ¥4,017.00 | -0.05% | ¥4,030.00 | ¥4,060.00 | ¥4,010.00 | 271.70K |
| 2026-07-22 | ¥4,019.00 | +0.27% | ¥4,078.00 | ¥4,088.00 | ¥3,995.00 | 244.00K |
| 2026-07-21 | ¥4,008.00 | -0.99% | ¥4,048.00 | ¥4,082.00 | ¥3,991.00 | 234.10K |
| 2026-07-17 | ¥4,048.00 | +1.45% | ¥4,007.00 | ¥4,048.00 | ¥3,982.00 | 264.70K |
| 2026-07-16 | ¥3,990.00 | -0.57% | ¥4,025.00 | ¥4,060.00 | ¥3,980.00 | 171.30K |
| 2026-07-15 | ¥4,013.00 | -0.99% | ¥4,061.00 | ¥4,077.00 | ¥3,980.00 | 210.50K |
| 2026-07-14 | ¥4,053.00 | +0.52% | ¥4,044.00 | ¥4,108.00 | ¥4,033.00 | 155.90K |
| 2026-07-13 | ¥4,032.00 | -1.22% | ¥4,062.00 | ¥4,095.00 | ¥4,019.00 | 156.90K |
| 2026-07-10 | ¥4,082.00 | -0.46% | ¥4,063.00 | ¥4,116.00 | ¥4,060.00 | 155.50K |
| 2026-07-09 | ¥4,101.00 | +0.42% | ¥4,098.00 | ¥4,115.00 | ¥4,060.00 | 175.30K |
| 2026-07-08 | ¥4,084.00 | -0.90% | ¥4,133.00 | ¥4,155.00 | ¥4,084.00 | 156.70K |
| 2026-07-07 | ¥4,121.00 | -0.84% | ¥4,130.00 | ¥4,179.00 | ¥4,117.00 | 217.30K |
| 2026-07-06 | ¥4,156.00 | +0.87% | ¥4,130.00 | ¥4,163.00 | ¥4,088.00 | 190.30K |
| 2026-07-03 | ¥4,120.00 | +0.88% | ¥4,149.00 | ¥4,172.00 | ¥4,105.00 | 167.40K |
| 2026-07-02 | ¥4,084.00 | +2.48% | ¥4,031.00 | ¥4,100.00 | ¥3,989.00 | 284.40K |
| 2026-07-01 | ¥3,985.00 | -0.77% | ¥3,988.00 | ¥4,030.00 | ¥3,971.00 | 197.40K |
| 2026-06-30 | ¥4,016.00 | -2.17% | ¥4,068.00 | ¥4,103.00 | ¥4,003.00 | 291.90K |
| 2026-06-29 | ¥4,105.00 | +1.38% | ¥4,115.00 | ¥4,122.00 | ¥4,038.00 | 358.80K |
| 2026-06-26 | ¥4,049.00 | +0.30% | ¥3,991.00 | ¥4,060.00 | ¥3,983.00 | 270.50K |
| 2026-06-25 | ¥4,037.00 | -0.25% | ¥4,076.00 | ¥4,087.00 | ¥4,022.00 | 234.00K |
| 2026-06-24 | ¥4,047.00 | +0.77% | ¥3,987.00 | ¥4,047.00 | ¥3,984.00 | 269.90K |
| 2026-06-23 | ¥4,016.00 | +1.03% | ¥3,960.00 | ¥4,029.00 | ¥3,932.00 | 273.30K |
| 2026-06-22 | ¥3,975.00 | +0.08% | ¥3,998.00 | ¥4,005.00 | ¥3,945.00 | 205.20K |
| 2026-06-19 | ¥3,972.00 | -1.27% | ¥3,965.00 | ¥3,992.00 | ¥3,954.00 | 346.70K |
| 2026-06-18 | ¥4,023.00 | +1.31% | ¥3,955.00 | ¥4,023.00 | ¥3,939.00 | 212.60K |
| 2026-06-17 | ¥3,971.00 | -0.38% | ¥4,000.00 | ¥4,021.00 | ¥3,955.00 | 127.60K |
| 2026-06-16 | ¥3,986.00 | -0.28% | ¥3,950.00 | ¥4,004.00 | ¥3,947.00 | 146.20K |
| 2026-06-15 | ¥3,997.00 | +1.37% | ¥3,955.00 | ¥4,009.00 | ¥3,945.00 | 154.70K |
| 2026-06-12 | ¥3,943.00 | -1.52% | ¥3,993.00 | ¥4,004.00 | ¥3,923.00 | 220.50K |
| 2026-06-11 | ¥4,004.00 | -0.99% | ¥4,030.00 | ¥4,043.00 | ¥3,984.00 | 163.70K |
| 2026-06-10 | ¥4,044.00 | -0.15% | ¥4,048.00 | ¥4,073.00 | ¥3,989.00 | 162.00K |
| 2026-06-09 | ¥4,050.00 | +0.87% | ¥4,043.00 | ¥4,096.00 | ¥4,010.00 | 194.70K |
| 2026-06-08 | ¥4,015.00 | -1.23% | ¥4,011.00 | ¥4,050.00 | ¥3,965.00 | 194.10K |
| 2026-06-05 | ¥4,065.00 | +1.09% | ¥4,091.00 | ¥4,116.00 | ¥4,045.00 | 111.90K |
| 2026-06-04 | ¥4,021.00 | +0.80% | ¥3,989.00 | ¥4,078.00 | ¥3,966.00 | 178.30K |
| 2026-06-03 | ¥3,989.00 | -1.63% | ¥4,034.00 | ¥4,055.00 | ¥3,965.00 | 204.10K |
| 2026-06-02 | ¥4,055.00 | -3.04% | ¥4,112.00 | ¥4,147.00 | ¥4,055.00 | 275.90K |
| 2026-06-01 | ¥4,182.00 | -0.45% | ¥4,101.00 | ¥4,220.00 | ¥4,037.00 | 279.00K |
| 2026-05-29 | ¥4,201.00 | +2.71% | ¥4,140.00 | ¥4,245.00 | ¥4,140.00 | 380.00K |
| 2026-05-28 | ¥4,090.00 | -1.45% | ¥4,120.00 | ¥4,168.00 | ¥4,055.00 | 350.10K |
| 2026-05-27 | ¥4,150.00 | +0.75% | ¥4,140.00 | ¥4,203.00 | ¥4,055.00 | 476.90K |
| 2026-05-26 | ¥4,119.00 | -2.18% | ¥4,186.00 | ¥4,209.00 | ¥4,089.00 | 201.50K |
| 2026-05-25 | ¥4,211.00 | +0.05% | ¥4,211.00 | ¥4,264.00 | ¥4,197.00 | 196.30K |