Shinki Bus Co., Ltd. 9083
TSE · Japan · Transportation
¥1,974.000.00 (0.00%)
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 | ¥1,974.00 | 0.00% | ¥1,979.00 | ¥1,985.00 | ¥1,974.00 | 500 |
| 2026-10-01 | ¥1,974.00 | -1.30% | ¥1,973.00 | ¥1,990.00 | ¥1,973.00 | 3.10K |
| 2026-09-30 | ¥2,000.00 | -0.84% | ¥2,000.00 | ¥2,000.00 | ¥1,977.00 | 600 |
| 2026-09-29 | ¥2,017.00 | -2.32% | ¥1,996.00 | ¥2,017.00 | ¥1,973.00 | 7.80K |
| 2026-09-28 | ¥2,065.00 | +3.35% | ¥1,998.00 | ¥2,065.00 | ¥1,998.00 | 8.20K |
| 2026-09-25 | ¥1,998.00 | -1.38% | ¥2,031.00 | ¥2,035.00 | ¥1,998.00 | 10.60K |
| 2026-09-24 | ¥2,026.00 | +1.30% | ¥2,005.00 | ¥2,100.00 | ¥1,996.00 | 12.30K |
| 2026-09-18 | ¥2,000.00 | +0.76% | ¥1,983.00 | ¥2,011.00 | ¥1,980.00 | 14.00K |
| 2026-09-17 | ¥1,985.00 | -0.15% | ¥1,981.00 | ¥1,987.00 | ¥1,976.00 | 3.20K |
| 2026-09-16 | ¥1,988.00 | +0.40% | ¥1,984.00 | ¥1,988.00 | ¥1,980.00 | 5.00K |
| 2026-09-15 | ¥1,980.00 | 0.00% | ¥1,980.00 | ¥1,982.00 | ¥1,980.00 | 2.50K |
| 2026-09-14 | ¥1,980.00 | -0.05% | ¥1,981.00 | ¥1,981.00 | ¥1,974.00 | 4.50K |
| 2026-09-11 | ¥1,981.00 | -0.45% | ¥1,990.00 | ¥1,990.00 | ¥1,972.00 | 1.90K |
| 2026-09-10 | ¥1,990.00 | +0.76% | ¥1,973.00 | ¥1,990.00 | ¥1,973.00 | 1.60K |
| 2026-09-09 | ¥1,975.00 | -1.00% | ¥1,990.00 | ¥1,990.00 | ¥1,965.00 | 6.60K |
| 2026-09-08 | ¥1,995.00 | +0.81% | ¥1,995.00 | ¥1,995.00 | ¥1,990.00 | 400 |
| 2026-09-07 | ¥1,979.00 | -0.55% | ¥1,974.00 | ¥1,997.00 | ¥1,974.00 | 2.50K |
| 2026-09-04 | ¥1,990.00 | +0.76% | ¥1,970.00 | ¥1,990.00 | ¥1,970.00 | 2.00K |
| 2026-09-03 | ¥1,975.00 | +0.05% | ¥1,954.00 | ¥1,975.00 | ¥1,951.00 | 2.50K |
| 2026-09-02 | ¥1,974.00 | +0.71% | ¥1,963.00 | ¥1,974.00 | ¥1,951.00 | 1.90K |
| 2026-09-01 | ¥1,960.00 | -0.96% | ¥1,980.00 | ¥1,980.00 | ¥1,955.00 | 3.40K |
| 2026-08-31 | ¥1,979.00 | +0.46% | ¥1,980.00 | ¥1,980.00 | ¥1,965.00 | 7.60K |
| 2026-08-28 | ¥1,970.00 | 0.00% | ¥1,970.00 | ¥1,970.00 | ¥1,970.00 | 1.50K |
| 2026-08-27 | ¥1,970.00 | +0.20% | ¥1,975.00 | ¥1,975.00 | ¥1,970.00 | 4.70K |
| 2026-08-26 | ¥1,966.00 | +0.05% | ¥1,966.00 | ¥1,966.00 | ¥1,966.00 | 500 |
| 2026-08-25 | ¥1,965.00 | -0.51% | ¥1,980.00 | ¥1,987.00 | ¥1,965.00 | 2.40K |
| 2026-08-24 | ¥1,975.00 | +0.46% | ¥1,979.00 | ¥1,980.00 | ¥1,969.00 | 1.10K |
| 2026-08-21 | ¥1,966.00 | -0.46% | ¥1,980.00 | ¥1,982.00 | ¥1,966.00 | 1.90K |
| 2026-08-20 | ¥1,975.00 | +0.25% | ¥1,975.00 | ¥1,975.00 | ¥1,953.00 | 5.70K |
| 2026-08-19 | ¥1,970.00 | +0.10% | ¥1,993.00 | ¥1,993.00 | ¥1,953.00 | 4.20K |
| 2026-08-18 | ¥1,968.00 | -1.35% | ¥1,966.00 | ¥2,000.00 | ¥1,963.00 | 7.80K |
| 2026-08-17 | ¥1,995.00 | +0.15% | ¥1,978.00 | ¥1,997.00 | ¥1,949.00 | 2.30K |
| 2026-08-14 | ¥1,992.00 | +0.56% | ¥1,981.00 | ¥1,992.00 | ¥1,977.00 | 2.60K |
| 2026-08-13 | ¥1,981.00 | -0.15% | ¥1,985.00 | ¥1,988.00 | ¥1,980.00 | 1.30K |
| 2026-08-12 | ¥1,984.00 | +0.05% | ¥1,985.00 | ¥1,985.00 | ¥1,984.00 | 600 |
| 2026-08-10 | ¥1,983.00 | -0.10% | ¥1,990.00 | ¥1,993.00 | ¥1,983.00 | 2.30K |
| 2026-08-07 | ¥1,985.00 | +0.05% | ¥1,969.00 | ¥1,986.00 | ¥1,969.00 | 1.60K |
| 2026-08-06 | ¥1,984.00 | +0.46% | ¥1,975.00 | ¥1,985.00 | ¥1,969.00 | 1.70K |
| 2026-08-05 | ¥1,975.00 | 0.00% | ¥1,960.00 | ¥1,982.00 | ¥1,955.00 | 2.70K |
| 2026-08-04 | ¥1,975.00 | +0.41% | ¥1,974.00 | ¥1,975.00 | ¥1,937.00 | 2.10K |
| 2026-08-03 | ¥1,967.00 | +0.41% | ¥1,944.00 | ¥1,967.00 | ¥1,944.00 | 500 |
| 2026-07-31 | ¥1,959.00 | +1.66% | ¥1,931.00 | ¥1,964.00 | ¥1,931.00 | 1.80K |
| 2026-07-30 | ¥1,927.00 | -1.73% | ¥1,960.00 | ¥1,974.00 | ¥1,927.00 | 5.50K |
| 2026-07-29 | ¥1,961.00 | -0.31% | ¥1,970.00 | ¥1,970.00 | ¥1,961.00 | 600 |
| 2026-07-28 | ¥1,967.00 | -0.35% | ¥1,978.00 | ¥1,979.00 | ¥1,967.00 | 3.10K |
| 2026-07-27 | ¥1,974.00 | +0.71% | ¥1,965.00 | ¥1,974.00 | ¥1,965.00 | 1.20K |
| 2026-07-24 | ¥1,960.00 | -0.25% | ¥1,952.00 | ¥1,984.00 | ¥1,951.00 | 3.00K |
| 2026-07-23 | ¥1,965.00 | +0.20% | ¥1,966.00 | ¥1,970.00 | ¥1,949.00 | 7.70K |
| 2026-07-22 | ¥1,961.00 | +0.82% | ¥1,950.00 | ¥1,961.00 | ¥1,950.00 | 10.70K |
| 2026-07-21 | ¥1,945.00 | +0.57% | ¥1,939.00 | ¥1,957.00 | ¥1,939.00 | 17.00K |
| 2026-07-17 | ¥1,934.00 | -0.36% | ¥1,932.00 | ¥1,943.00 | ¥1,926.00 | 6.30K |
| 2026-07-16 | ¥1,941.00 | -0.87% | ¥1,941.00 | ¥1,942.00 | ¥1,929.00 | 1.30K |
| 2026-07-15 | ¥1,958.00 | +1.24% | ¥1,945.00 | ¥1,958.00 | ¥1,920.00 | 4.20K |
| 2026-07-14 | ¥1,934.00 | +0.05% | ¥1,935.00 | ¥1,945.00 | ¥1,930.00 | 1.00K |
| 2026-07-13 | ¥1,933.00 | -0.92% | ¥1,945.00 | ¥1,945.00 | ¥1,933.00 | 1.10K |
| 2026-07-10 | ¥1,951.00 | +0.36% | ¥1,952.00 | ¥1,953.00 | ¥1,943.00 | 1.10K |
| 2026-07-09 | ¥1,944.00 | 0.00% | ¥1,944.00 | ¥1,944.00 | ¥1,944.00 | 100 |
| 2026-07-08 | ¥1,944.00 | +1.25% | ¥1,920.00 | ¥1,944.00 | ¥1,919.00 | 1.70K |
| 2026-07-07 | ¥1,920.00 | -0.78% | ¥1,935.00 | ¥1,950.00 | ¥1,920.00 | 7.90K |
| 2026-07-06 | ¥1,935.00 | +1.20% | ¥1,930.00 | ¥1,940.00 | ¥1,914.00 | 1.60K |
| 2026-07-03 | ¥1,912.00 | +0.37% | ¥1,912.00 | ¥1,930.00 | ¥1,912.00 | 1.20K |
| 2026-07-02 | ¥1,905.00 | +0.26% | ¥1,900.00 | ¥1,905.00 | ¥1,900.00 | 700 |
| 2026-07-01 | ¥1,900.00 | +0.48% | ¥1,901.00 | ¥1,904.00 | ¥1,893.00 | 2.10K |
| 2026-06-30 | ¥1,891.00 | -0.63% | ¥1,903.00 | ¥1,903.00 | ¥1,891.00 | 700 |
| 2026-06-29 | ¥1,903.00 | +1.22% | ¥1,885.00 | ¥1,905.00 | ¥1,885.00 | 700 |
| 2026-06-26 | ¥1,880.00 | +0.48% | ¥1,876.00 | ¥1,888.00 | ¥1,876.00 | 1.80K |
| 2026-06-25 | ¥1,871.00 | +0.32% | ¥1,870.00 | ¥1,874.00 | ¥1,870.00 | 800 |
| 2026-06-24 | ¥1,865.00 | -2.41% | ¥1,871.00 | ¥1,880.00 | ¥1,853.00 | 8.60K |
| 2026-06-23 | ¥1,911.00 | +1.54% | ¥1,895.00 | ¥1,933.00 | ¥1,888.00 | 1.90K |
| 2026-06-22 | ¥1,882.00 | +1.40% | ¥1,861.00 | ¥1,882.00 | ¥1,861.00 | 5.70K |
| 2026-06-19 | ¥1,856.00 | +0.27% | ¥1,857.00 | ¥1,863.00 | ¥1,850.00 | 2.80K |
| 2026-06-18 | ¥1,851.00 | +0.05% | ¥1,850.00 | ¥1,858.00 | ¥1,848.00 | 4.40K |
| 2026-06-17 | ¥1,850.00 | 0.00% | ¥1,851.00 | ¥1,860.00 | ¥1,850.00 | 4.20K |
| 2026-06-16 | ¥1,850.00 | -0.43% | ¥1,863.00 | ¥1,863.00 | ¥1,850.00 | 3.70K |
| 2026-06-15 | ¥1,858.00 | -0.32% | ¥1,883.00 | ¥1,883.00 | ¥1,858.00 | 5.70K |
| 2026-06-12 | ¥1,864.00 | -0.43% | ¥1,873.00 | ¥1,886.00 | ¥1,864.00 | 5.10K |
| 2026-06-11 | ¥1,872.00 | -0.53% | ¥1,898.00 | ¥1,898.00 | ¥1,872.00 | 1.90K |
| 2026-06-10 | ¥1,882.00 | -0.95% | ¥1,900.00 | ¥1,900.00 | ¥1,881.00 | 4.90K |
| 2026-06-09 | ¥1,900.00 | -0.63% | ¥1,915.00 | ¥1,932.00 | ¥1,900.00 | 6.00K |
| 2026-06-08 | ¥1,912.00 | -1.70% | ¥1,950.00 | ¥1,950.00 | ¥1,912.00 | 8.00K |
| 2026-06-05 | ¥1,945.00 | -0.87% | ¥1,970.00 | ¥1,970.00 | ¥1,945.00 | 10.70K |
| 2026-06-04 | ¥1,962.00 | -0.15% | ¥1,966.00 | ¥1,966.00 | ¥1,962.00 | 3.60K |
| 2026-06-03 | ¥1,965.00 | -0.25% | ¥1,970.00 | ¥1,970.00 | ¥1,965.00 | 2.60K |
| 2026-06-02 | ¥1,970.00 | -0.51% | ¥1,987.00 | ¥1,987.00 | ¥1,965.00 | 3.10K |
| 2026-06-01 | ¥1,980.00 | +0.76% | ¥1,980.00 | ¥1,982.00 | ¥1,980.00 | 1.60K |
| 2026-05-29 | ¥1,965.00 | -0.05% | ¥1,965.00 | ¥1,979.00 | ¥1,965.00 | 700 |
| 2026-05-28 | ¥1,966.00 | -0.66% | ¥1,970.00 | ¥1,970.00 | ¥1,966.00 | 700 |
| 2026-05-27 | ¥1,979.00 | +0.46% | ¥1,979.00 | ¥1,979.00 | ¥1,979.00 | 100 |
| 2026-05-26 | ¥1,970.00 | -0.20% | ¥1,970.00 | ¥1,980.00 | ¥1,970.00 | 1.20K |
| 2026-05-25 | ¥1,974.00 | +0.15% | ¥1,976.00 | ¥1,983.00 | ¥1,974.00 | 2.50K |