Shinnihonseiyaku Co., Ltd. 4931
TSE · Japan · Retail Trade
¥1,964.00-24.00 (-1.21%)
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 | ¥1,964.00 | -1.21% | ¥1,970.00 | ¥1,974.00 | ¥1,954.00 | 34.40K |
| 2026-10-01 | ¥1,988.00 | +1.17% | ¥1,955.00 | ¥1,999.00 | ¥1,951.00 | 43.80K |
| 2026-09-30 | ¥1,965.00 | -0.66% | ¥1,977.00 | ¥1,998.00 | ¥1,946.00 | 86.00K |
| 2026-09-29 | ¥1,978.00 | -4.77% | ¥1,996.00 | ¥2,015.00 | ¥1,965.00 | 181.30K |
| 2026-09-28 | ¥2,077.00 | +0.58% | ¥2,078.00 | ¥2,078.00 | ¥2,050.00 | 98.30K |
| 2026-09-25 | ¥2,065.00 | +1.23% | ¥2,054.00 | ¥2,065.00 | ¥2,043.00 | 76.70K |
| 2026-09-24 | ¥2,040.00 | -0.05% | ¥2,042.00 | ¥2,054.00 | ¥2,040.00 | 81.40K |
| 2026-09-18 | ¥2,041.00 | -1.50% | ¥2,062.00 | ¥2,062.00 | ¥2,041.00 | 57.80K |
| 2026-09-17 | ¥2,072.00 | +0.93% | ¥2,057.00 | ¥2,074.00 | ¥2,056.00 | 54.30K |
| 2026-09-16 | ¥2,053.00 | +0.39% | ¥2,062.00 | ¥2,076.00 | ¥2,049.00 | 56.20K |
| 2026-09-15 | ¥2,045.00 | +0.64% | ¥2,039.00 | ¥2,056.00 | ¥2,028.00 | 78.70K |
| 2026-09-14 | ¥2,032.00 | +1.14% | ¥2,018.00 | ¥2,032.00 | ¥2,007.00 | 45.70K |
| 2026-09-11 | ¥2,009.00 | -0.74% | ¥2,010.00 | ¥2,024.00 | ¥2,006.00 | 35.70K |
| 2026-09-10 | ¥2,024.00 | +0.45% | ¥2,010.00 | ¥2,024.00 | ¥2,007.00 | 30.80K |
| 2026-09-09 | ¥2,015.00 | -0.35% | ¥2,020.00 | ¥2,021.00 | ¥2,011.00 | 22.90K |
| 2026-09-08 | ¥2,022.00 | +0.10% | ¥2,015.00 | ¥2,026.00 | ¥2,005.00 | 27.50K |
| 2026-09-07 | ¥2,020.00 | -1.03% | ¥2,041.00 | ¥2,042.00 | ¥2,016.00 | 29.00K |
| 2026-09-04 | ¥2,041.00 | +0.10% | ¥2,031.00 | ¥2,047.00 | ¥2,026.00 | 32.70K |
| 2026-09-03 | ¥2,039.00 | -0.59% | ¥2,061.00 | ¥2,068.00 | ¥2,039.00 | 51.70K |
| 2026-09-02 | ¥2,051.00 | -1.44% | ¥2,094.00 | ¥2,094.00 | ¥2,051.00 | 58.30K |
| 2026-09-01 | ¥2,081.00 | -1.51% | ¥2,116.00 | ¥2,126.00 | ¥2,077.00 | 105.70K |
| 2026-08-31 | ¥2,113.00 | +0.28% | ¥2,110.00 | ¥2,122.00 | ¥2,099.00 | 117.60K |
| 2026-08-28 | ¥2,107.00 | +0.57% | ¥2,092.00 | ¥2,111.00 | ¥2,090.00 | 119.70K |
| 2026-08-27 | ¥2,095.00 | -0.38% | ¥2,110.00 | ¥2,116.00 | ¥2,090.00 | 76.00K |
| 2026-08-26 | ¥2,103.00 | +0.72% | ¥2,100.00 | ¥2,110.00 | ¥2,096.00 | 38.50K |
| 2026-08-25 | ¥2,088.00 | -0.10% | ¥2,111.00 | ¥2,114.00 | ¥2,081.00 | 38.40K |
| 2026-08-24 | ¥2,090.00 | +0.24% | ¥2,085.00 | ¥2,115.00 | ¥2,085.00 | 56.60K |
| 2026-08-21 | ¥2,085.00 | +0.39% | ¥2,085.00 | ¥2,090.00 | ¥2,072.00 | 43.50K |
| 2026-08-20 | ¥2,077.00 | +0.68% | ¥2,070.00 | ¥2,082.00 | ¥2,061.00 | 44.90K |
| 2026-08-19 | ¥2,063.00 | +0.59% | ¥2,051.00 | ¥2,070.00 | ¥2,044.00 | 39.00K |
| 2026-08-18 | ¥2,051.00 | +0.05% | ¥2,040.00 | ¥2,061.00 | ¥2,036.00 | 27.00K |
| 2026-08-17 | ¥2,050.00 | -0.82% | ¥2,046.00 | ¥2,061.00 | ¥2,040.00 | 40.40K |
| 2026-08-14 | ¥2,067.00 | +0.78% | ¥2,041.00 | ¥2,067.00 | ¥2,033.00 | 41.50K |
| 2026-08-13 | ¥2,051.00 | -0.63% | ¥2,053.00 | ¥2,063.00 | ¥2,045.00 | 37.70K |
| 2026-08-12 | ¥2,064.00 | +1.52% | ¥2,015.00 | ¥2,093.00 | ¥2,010.00 | 66.10K |
| 2026-08-10 | ¥2,033.00 | +2.06% | ¥2,021.00 | ¥2,046.00 | ¥2,003.00 | 40.30K |
| 2026-08-07 | ¥1,992.00 | +0.86% | ¥1,985.00 | ¥2,007.00 | ¥1,982.00 | 23.90K |
| 2026-08-06 | ¥1,975.00 | +1.18% | ¥1,952.00 | ¥1,982.00 | ¥1,952.00 | 23.80K |
| 2026-08-05 | ¥1,952.00 | -1.31% | ¥1,979.00 | ¥1,979.00 | ¥1,948.00 | 49.50K |
| 2026-08-04 | ¥1,978.00 | -1.15% | ¥1,999.00 | ¥2,014.00 | ¥1,978.00 | 29.00K |
| 2026-08-03 | ¥2,001.00 | -1.04% | ¥2,025.00 | ¥2,025.00 | ¥1,993.00 | 30.50K |
| 2026-07-31 | ¥2,022.00 | -2.55% | ¥2,058.00 | ¥2,066.00 | ¥2,022.00 | 27.40K |
| 2026-07-30 | ¥2,075.00 | -1.19% | ¥2,090.00 | ¥2,092.00 | ¥2,064.00 | 26.90K |
| 2026-07-29 | ¥2,100.00 | +2.19% | ¥2,062.00 | ¥2,104.00 | ¥2,057.00 | 42.90K |
| 2026-07-28 | ¥2,055.00 | +0.49% | ¥2,046.00 | ¥2,059.00 | ¥2,040.00 | 11.50K |
| 2026-07-27 | ¥2,045.00 | +1.49% | ¥2,020.00 | ¥2,045.00 | ¥2,020.00 | 16.20K |
| 2026-07-24 | ¥2,015.00 | -0.25% | ¥2,021.00 | ¥2,023.00 | ¥2,009.00 | 10.00K |
| 2026-07-23 | ¥2,020.00 | +0.05% | ¥2,020.00 | ¥2,020.00 | ¥2,009.00 | 8.10K |
| 2026-07-22 | ¥2,019.00 | +0.25% | ¥2,020.00 | ¥2,020.00 | ¥1,996.00 | 18.20K |
| 2026-07-21 | ¥2,014.00 | -1.27% | ¥2,040.00 | ¥2,068.00 | ¥1,996.00 | 77.20K |
| 2026-07-17 | ¥2,040.00 | +0.34% | ¥2,030.00 | ¥2,051.00 | ¥2,030.00 | 16.20K |
| 2026-07-16 | ¥2,033.00 | +0.25% | ¥2,030.00 | ¥2,046.00 | ¥2,025.00 | 10.10K |
| 2026-07-15 | ¥2,028.00 | +0.60% | ¥2,016.00 | ¥2,034.00 | ¥2,015.00 | 12.90K |
| 2026-07-14 | ¥2,016.00 | +0.05% | ¥2,019.00 | ¥2,040.00 | ¥2,015.00 | 13.80K |
| 2026-07-13 | ¥2,015.00 | +0.15% | ¥2,030.00 | ¥2,038.00 | ¥2,015.00 | 16.00K |
| 2026-07-10 | ¥2,012.00 | -0.25% | ¥2,019.00 | ¥2,028.00 | ¥2,012.00 | 21.80K |
| 2026-07-09 | ¥2,017.00 | -0.88% | ¥2,030.00 | ¥2,038.00 | ¥2,017.00 | 16.20K |
| 2026-07-08 | ¥2,035.00 | +0.25% | ¥2,030.00 | ¥2,058.00 | ¥2,030.00 | 29.30K |
| 2026-07-07 | ¥2,030.00 | +1.15% | ¥2,015.00 | ¥2,040.00 | ¥2,014.00 | 14.60K |
| 2026-07-06 | ¥2,007.00 | +1.57% | ¥1,980.00 | ¥2,013.00 | ¥1,980.00 | 12.50K |
| 2026-07-03 | ¥1,976.00 | +0.30% | ¥1,987.00 | ¥2,001.00 | ¥1,976.00 | 21.00K |
| 2026-07-02 | ¥1,970.00 | +1.23% | ¥1,964.00 | ¥1,994.00 | ¥1,961.00 | 19.30K |
| 2026-07-01 | ¥1,946.00 | -0.10% | ¥1,945.00 | ¥1,958.00 | ¥1,944.00 | 8.60K |
| 2026-06-30 | ¥1,948.00 | -0.41% | ¥1,981.00 | ¥1,981.00 | ¥1,945.00 | 17.10K |
| 2026-06-29 | ¥1,956.00 | 0.00% | ¥1,957.00 | ¥1,985.00 | ¥1,956.00 | 24.10K |
| 2026-06-26 | ¥1,956.00 | +0.88% | ¥1,939.00 | ¥1,958.00 | ¥1,939.00 | 20.30K |
| 2026-06-25 | ¥1,939.00 | +0.05% | ¥1,950.00 | ¥1,950.00 | ¥1,938.00 | 10.70K |
| 2026-06-24 | ¥1,938.00 | +0.99% | ¥1,930.00 | ¥1,948.00 | ¥1,930.00 | 12.10K |
| 2026-06-23 | ¥1,919.00 | -0.47% | ¥1,926.00 | ¥1,933.00 | ¥1,912.00 | 21.60K |
| 2026-06-22 | ¥1,928.00 | -0.77% | ¥1,943.00 | ¥1,946.00 | ¥1,923.00 | 12.80K |
| 2026-06-19 | ¥1,943.00 | +0.67% | ¥1,948.00 | ¥1,948.00 | ¥1,929.00 | 12.10K |
| 2026-06-18 | ¥1,930.00 | -0.10% | ¥1,932.00 | ¥1,943.00 | ¥1,919.00 | 18.30K |
| 2026-06-17 | ¥1,932.00 | +0.73% | ¥1,918.00 | ¥1,943.00 | ¥1,918.00 | 14.40K |
| 2026-06-16 | ¥1,918.00 | -1.08% | ¥1,962.00 | ¥1,962.00 | ¥1,912.00 | 16.10K |
| 2026-06-15 | ¥1,939.00 | -0.67% | ¥1,959.00 | ¥1,966.00 | ¥1,939.00 | 16.60K |
| 2026-06-12 | ¥1,952.00 | +0.31% | ¥1,939.00 | ¥1,961.00 | ¥1,938.00 | 25.50K |
| 2026-06-11 | ¥1,946.00 | +1.09% | ¥1,932.00 | ¥1,952.00 | ¥1,917.00 | 20.70K |
| 2026-06-10 | ¥1,925.00 | +1.42% | ¥1,897.00 | ¥1,927.00 | ¥1,895.00 | 26.70K |
| 2026-06-09 | ¥1,898.00 | -0.26% | ¥1,917.00 | ¥1,917.00 | ¥1,896.00 | 13.20K |
| 2026-06-08 | ¥1,903.00 | +0.69% | ¥1,886.00 | ¥1,916.00 | ¥1,880.00 | 23.60K |
| 2026-06-05 | ¥1,890.00 | +1.61% | ¥1,870.00 | ¥1,895.00 | ¥1,861.00 | 11.50K |
| 2026-06-04 | ¥1,860.00 | -1.74% | ¥1,880.00 | ¥1,892.00 | ¥1,860.00 | 21.60K |
| 2026-06-03 | ¥1,893.00 | +1.18% | ¥1,865.00 | ¥1,895.00 | ¥1,855.00 | 23.30K |
| 2026-06-02 | ¥1,871.00 | -1.01% | ¥1,885.00 | ¥1,885.00 | ¥1,863.00 | 35.80K |
| 2026-06-01 | ¥1,890.00 | -0.89% | ¥1,907.00 | ¥1,907.00 | ¥1,879.00 | 41.20K |
| 2026-05-29 | ¥1,907.00 | +0.05% | ¥1,921.00 | ¥1,930.00 | ¥1,907.00 | 15.60K |
| 2026-05-28 | ¥1,906.00 | 0.00% | ¥1,900.00 | ¥1,921.00 | ¥1,898.00 | 23.00K |
| 2026-05-27 | ¥1,906.00 | +0.21% | ¥1,900.00 | ¥1,915.00 | ¥1,893.00 | 28.20K |
| 2026-05-26 | ¥1,902.00 | -0.16% | ¥1,905.00 | ¥1,915.00 | ¥1,897.00 | 22.40K |
| 2026-05-25 | ¥1,905.00 | -1.91% | ¥1,955.00 | ¥1,955.00 | ¥1,905.00 | 36.00K |