SHINANEN Holdings Co., Ltd. 8132
TSE · Japan · Energy Minerals
¥7,530.00-50.00 (-0.66%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥7,530.00 | -0.66% | ¥7,500.00 | ¥7,660.00 | ¥7,410.00 | 7.10K |
| 2026-09-30 | ¥7,580.00 | -0.79% | ¥7,660.00 | ¥7,680.00 | ¥7,410.00 | 8.40K |
| 2026-09-29 | ¥7,640.00 | -2.68% | ¥7,750.00 | ¥7,750.00 | ¥7,550.00 | 12.40K |
| 2026-09-28 | ¥7,850.00 | +2.75% | ¥7,790.00 | ¥7,850.00 | ¥7,640.00 |
| 12.30K |
| 2026-09-25 | ¥7,640.00 | +1.33% | ¥7,540.00 | ¥7,680.00 | ¥7,370.00 | 9.60K |
| 2026-09-24 | ¥7,540.00 | -0.40% | ¥7,550.00 | ¥7,600.00 | ¥7,430.00 | 7.10K |
| 2026-09-18 | ¥7,570.00 | +1.47% | ¥7,330.00 | ¥7,740.00 | ¥7,320.00 | 9.20K |
| 2026-09-17 | ¥7,460.00 | +0.27% | ¥7,380.00 | ¥7,520.00 | ¥7,360.00 | 6.40K |
| 2026-09-16 | ¥7,440.00 | +2.34% | ¥7,270.00 | ¥7,440.00 | ¥7,270.00 | 5.00K |
| 2026-09-15 | ¥7,270.00 | -2.02% | ¥7,420.00 | ¥7,420.00 | ¥7,270.00 | 3.40K |
| 2026-09-14 | ¥7,420.00 | -0.27% | ¥7,450.00 | ¥7,570.00 | ¥7,290.00 | 5.80K |
| 2026-09-11 | ¥7,440.00 | +0.27% | ¥7,270.00 | ¥7,490.00 | ¥7,270.00 | 7.50K |
| 2026-09-10 | ¥7,420.00 | -0.67% | ¥7,470.00 | ¥7,530.00 | ¥7,390.00 | 3.20K |
| 2026-09-09 | ¥7,470.00 | +0.67% | ¥7,420.00 | ¥7,490.00 | ¥7,360.00 | 3.60K |
| 2026-09-08 | ¥7,420.00 | +0.95% | ¥7,350.00 | ¥7,500.00 | ¥7,280.00 | 4.70K |
| 2026-09-07 | ¥7,350.00 | +0.82% | ¥7,440.00 | ¥7,510.00 | ¥7,350.00 | 6.80K |
| 2026-09-04 | ¥7,290.00 | +0.55% | ¥7,200.00 | ¥7,330.00 | ¥7,190.00 | 11.20K |
| 2026-09-03 | ¥7,250.00 | -3.97% | ¥7,550.00 | ¥7,550.00 | ¥7,250.00 | 11.10K |
| 2026-09-02 | ¥7,550.00 | -3.82% | ¥7,700.00 | ¥7,830.00 | ¥7,530.00 | 9.70K |
| 2026-09-01 | ¥7,850.00 | +2.08% | ¥7,640.00 | ¥7,960.00 | ¥7,600.00 | 11.10K |
| 2026-08-31 | ¥7,690.00 | +0.65% | ¥7,640.00 | ¥7,790.00 | ¥7,640.00 | 5.10K |
| 2026-08-28 | ¥7,640.00 | -0.52% | ¥7,760.00 | ¥7,820.00 | ¥7,640.00 | 8.20K |
| 2026-08-27 | ¥7,680.00 | -1.66% | ¥7,870.00 | ¥7,870.00 | ¥7,630.00 | 6.80K |
| 2026-08-26 | ¥7,810.00 | -2.50% | ¥7,860.00 | ¥7,960.00 | ¥7,690.00 | 15.10K |
| 2026-08-25 | ¥8,010.00 | -5.32% | ¥8,540.00 | ¥8,540.00 | ¥8,010.00 | 19.90K |
| 2026-08-24 | ¥8,460.00 | -2.20% | ¥8,610.00 | ¥8,680.00 | ¥8,440.00 | 16.60K |
| 2026-08-21 | ¥8,650.00 | +0.46% | ¥8,680.00 | ¥8,970.00 | ¥8,640.00 | 19.60K |
| 2026-08-20 | ¥8,610.00 | +0.35% | ¥8,580.00 | ¥8,900.00 | ¥8,520.00 | 34.40K |
| 2026-08-19 | ¥8,580.00 | -5.19% | ¥9,000.00 | ¥9,010.00 | ¥8,540.00 | 44.80K |
| 2026-08-18 | ¥9,050.00 | +2.84% | ¥8,800.00 | ¥9,270.00 | ¥8,750.00 | 48.80K |
| 2026-08-17 | ¥8,800.00 | +11.11% | ¥8,220.00 | ¥8,900.00 | ¥8,180.00 | 54.70K |
| 2026-08-14 | ¥7,920.00 | +3.26% | ¥7,520.00 | ¥8,250.00 | ¥7,520.00 | 41.50K |
| 2026-08-13 | ¥7,670.00 | +6.82% | ¥7,230.00 | ¥7,970.00 | ¥7,220.00 | 60.50K |
| 2026-08-12 | ¥7,180.00 | +15.81% | ¥6,460.00 | ¥7,200.00 | ¥6,460.00 | 66.60K |
| 2026-08-10 | ¥6,200.00 | -2.97% | ¥6,420.00 | ¥6,420.00 | ¥6,170.00 | 16.80K |
| 2026-08-07 | ¥6,390.00 | +3.90% | ¥6,190.00 | ¥6,490.00 | ¥6,190.00 | 9.50K |
| 2026-08-06 | ¥6,150.00 | +0.49% | ¥6,060.00 | ¥6,210.00 | ¥5,960.00 | 8.10K |
| 2026-08-05 | ¥6,120.00 | -2.70% | ¥6,300.00 | ¥6,320.00 | ¥6,080.00 | 10.60K |
| 2026-08-04 | ¥6,290.00 | -3.23% | ¥6,400.00 | ¥6,490.00 | ¥6,270.00 | 9.30K |
| 2026-08-03 | ¥6,500.00 | -2.11% | ¥6,640.00 | ¥6,640.00 | ¥6,390.00 | 7.70K |
| 2026-07-31 | ¥6,640.00 | -2.35% | ¥6,880.00 | ¥6,880.00 | ¥6,640.00 | 4.90K |
| 2026-07-30 | ¥6,800.00 | -1.45% | ¥6,800.00 | ¥6,880.00 | ¥6,730.00 | 6.20K |
| 2026-07-29 | ¥6,900.00 | +5.83% | ¥6,530.00 | ¥6,910.00 | ¥6,400.00 | 11.30K |
| 2026-07-28 | ¥6,520.00 | -4.54% | ¥6,820.00 | ¥6,820.00 | ¥6,470.00 | 10.90K |
| 2026-07-27 | ¥6,830.00 | -3.39% | ¥6,920.00 | ¥7,060.00 | ¥6,800.00 | 5.80K |
| 2026-07-24 | ¥7,070.00 | +3.21% | ¥6,950.00 | ¥7,070.00 | ¥6,950.00 | 4.00K |
| 2026-07-23 | ¥6,850.00 | -0.87% | ¥6,860.00 | ¥6,870.00 | ¥6,780.00 | 2.90K |
| 2026-07-22 | ¥6,910.00 | -1.57% | ¥7,080.00 | ¥7,140.00 | ¥6,910.00 | 3.80K |
| 2026-07-21 | ¥7,020.00 | +1.30% | ¥6,990.00 | ¥7,030.00 | ¥6,900.00 | 2.70K |
| 2026-07-17 | ¥6,930.00 | +0.87% | ¥6,770.00 | ¥6,940.00 | ¥6,770.00 | 3.80K |
| 2026-07-16 | ¥6,870.00 | -2.55% | ¥7,030.00 | ¥7,030.00 | ¥6,800.00 | 2.00K |
| 2026-07-15 | ¥7,050.00 | +0.86% | ¥7,090.00 | ¥7,120.00 | ¥6,950.00 | 5.00K |
| 2026-07-14 | ¥6,990.00 | -0.14% | ¥7,020.00 | ¥7,100.00 | ¥6,990.00 | 1.90K |
| 2026-07-13 | ¥7,000.00 | -0.28% | ¥7,100.00 | ¥7,100.00 | ¥6,790.00 | 1.90K |
| 2026-07-10 | ¥7,020.00 | +0.57% | ¥7,080.00 | ¥7,170.00 | ¥6,900.00 | 4.70K |
| 2026-07-09 | ¥6,980.00 | +1.75% | ¥6,860.00 | ¥7,110.00 | ¥6,850.00 | 5.20K |
| 2026-07-08 | ¥6,860.00 | -0.72% | ¥6,910.00 | ¥7,000.00 | ¥6,810.00 | 2.30K |
| 2026-07-07 | ¥6,910.00 | +1.62% | ¥6,900.00 | ¥6,990.00 | ¥6,850.00 | 5.20K |
| 2026-07-06 | ¥6,800.00 | -0.15% | ¥6,860.00 | ¥6,990.00 | ¥6,740.00 | 12.20K |
| 2026-07-03 | ¥6,810.00 | +2.71% | ¥6,630.00 | ¥6,830.00 | ¥6,630.00 | 6.30K |
| 2026-07-02 | ¥6,630.00 | +0.91% | ¥6,600.00 | ¥6,820.00 | ¥6,540.00 | 6.20K |
| 2026-07-01 | ¥6,570.00 | -2.81% | ¥6,780.00 | ¥6,780.00 | ¥6,450.00 | 8.60K |
| 2026-06-30 | ¥6,760.00 | -4.65% | ¥7,090.00 | ¥7,100.00 | ¥6,760.00 | 8.30K |
| 2026-06-29 | ¥7,090.00 | -0.42% | ¥7,110.00 | ¥7,230.00 | ¥7,090.00 | 9.20K |
| 2026-06-26 | ¥7,120.00 | -1.93% | ¥7,260.00 | ¥7,400.00 | ¥7,100.00 | 9.60K |
| 2026-06-25 | ¥7,260.00 | -1.89% | ¥7,380.00 | ¥7,540.00 | ¥7,260.00 | 5.00K |
| 2026-06-24 | ¥7,400.00 | -6.33% | ¥7,770.00 | ¥7,770.00 | ¥7,380.00 | 6.70K |
| 2026-06-23 | ¥7,900.00 | +4.50% | ¥7,560.00 | ¥7,910.00 | ¥7,560.00 | 6.00K |
| 2026-06-22 | ¥7,560.00 | -1.43% | ¥7,810.00 | ¥7,850.00 | ¥7,480.00 | 3.20K |
| 2026-06-19 | ¥7,670.00 | +0.52% | ¥7,780.00 | ¥7,830.00 | ¥7,600.00 | 13.00K |
| 2026-06-18 | ¥7,630.00 | -2.68% | ¥7,840.00 | ¥7,840.00 | ¥7,540.00 | 5.30K |
| 2026-06-17 | ¥7,840.00 | +1.55% | ¥7,570.00 | ¥7,890.00 | ¥7,490.00 | 6.20K |
| 2026-06-16 | ¥7,720.00 | +0.65% | ¥7,800.00 | ¥7,800.00 | ¥7,630.00 | 4.20K |
| 2026-06-15 | ¥7,670.00 | -2.91% | ¥7,900.00 | ¥7,950.00 | ¥7,640.00 | 3.10K |
| 2026-06-12 | ¥7,900.00 | -4.24% | ¥8,350.00 | ¥8,350.00 | ¥7,830.00 | 7.40K |
| 2026-06-11 | ¥8,250.00 | -1.20% | ¥8,500.00 | ¥8,500.00 | ¥7,950.00 | 5.60K |
| 2026-06-10 | ¥8,350.00 | +3.73% | ¥8,350.00 | ¥8,690.00 | ¥8,070.00 | 22.30K |
| 2026-06-09 | ¥8,050.00 | +1.90% | ¥7,900.00 | ¥8,050.00 | ¥7,890.00 | 4.60K |
| 2026-06-08 | ¥7,900.00 | +0.51% | ¥7,750.00 | ¥7,970.00 | ¥7,700.00 | 6.20K |
| 2026-06-05 | ¥7,860.00 | +3.01% | ¥7,780.00 | ¥7,900.00 | ¥7,660.00 | 3.80K |
| 2026-06-04 | ¥7,630.00 | 0.00% | ¥7,630.00 | ¥7,920.00 | ¥7,510.00 | 3.30K |
| 2026-06-03 | ¥7,630.00 | -3.54% | ¥7,910.00 | ¥8,060.00 | ¥7,520.00 | 3.20K |
| 2026-06-02 | ¥7,910.00 | +5.05% | ¥7,980.00 | ¥8,120.00 | ¥7,720.00 | 11.80K |
| 2026-06-01 | ¥7,530.00 | -0.92% | ¥7,750.00 | ¥7,750.00 | ¥7,400.00 | 9.90K |
| 2026-05-29 | ¥7,600.00 | +1.47% | ¥7,880.00 | ¥7,880.00 | ¥7,600.00 | 3.00K |
| 2026-05-28 | ¥7,490.00 | +3.45% | ¥7,130.00 | ¥7,520.00 | ¥7,130.00 | 8.90K |
| 2026-05-27 | ¥7,240.00 | -3.08% | ¥7,470.00 | ¥7,530.00 | ¥7,130.00 | 7.90K |
| 2026-05-26 | ¥7,470.00 | -2.86% | ¥7,730.00 | ¥7,730.00 | ¥7,320.00 | 7.90K |
| 2026-05-25 | ¥7,690.00 | -1.91% | ¥7,990.00 | ¥8,110.00 | ¥7,560.00 | 11.80K |
| 2026-05-22 | ¥7,840.00 | -1.88% | ¥7,940.00 | ¥7,940.00 | ¥7,600.00 | 10.00K |