Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Shinnihon Corporation (1879) Historical Prices

JP:1879 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,167.002,168.002,126.002,139.002,139.00-0.65%136,2000.72
Oct 29, 20262,129.002,153.002,113.002,153.002,153.00+0.98%441,7002.30
Oct 28, 20262,173.002,183.002,125.002,132.002,132.00-1.84%139,5000.72
Oct 27, 20262,191.002,191.002,162.002,172.002,172.00-0.87%136,3000.71
Oct 26, 20262,165.002,191.002,162.002,191.002,191.00+0.60%77,4000.40
Oct 23, 20262,196.002,196.002,150.002,178.002,178.00-0.64%123,3000.64
Oct 22, 20262,171.002,196.002,170.002,192.002,192.00+0.78%76,5000.40
Oct 21, 20262,196.002,200.002,173.002,175.002,175.00-0.32%59,2000.31
Oct 20, 20262,214.002,219.002,166.002,182.002,182.00-1.58%96,8000.51
Oct 19, 20262,192.002,218.002,178.002,217.002,217.00+0.91%109,8000.58
Oct 16, 20262,182.002,215.002,160.002,197.002,197.00+1.95%142,5000.75
Oct 15, 20262,154.002,168.002,140.002,155.002,155.00-0.37%120,0000.64
Oct 14, 20262,178.002,188.002,157.002,163.002,163.00-0.87%85,0000.45
Oct 13, 20262,139.002,185.002,126.002,182.002,182.00+2.44%93,6000.50
Oct 12, 20262,130.002,145.002,108.002,130.002,130.00+0.00%00.00
Oct 09, 20262,113.002,145.002,108.002,130.002,130.00+0.85%168,3000.91
Oct 08, 20262,136.002,136.002,071.002,112.002,112.00-1.63%226,2001.24
Oct 07, 20262,171.002,192.002,147.002,147.002,147.00-1.38%159,2000.87
Oct 06, 20262,199.002,211.002,172.002,177.002,177.00-0.59%92,8000.51
Oct 05, 20262,219.002,219.002,190.002,190.002,190.00-0.59%112,8000.62
Oct 02, 20262,220.002,233.002,188.002,203.002,203.00-1.17%217,1001.22
Oct 01, 20262,225.002,245.002,219.002,229.002,229.00-0.58%131,6000.74
Sep 30, 20262,228.002,252.002,202.002,242.002,242.00+0.90%258,4001.48
Sep 29, 20262,276.002,276.002,222.002,222.002,222.00-1.55%717,6004.36
Sep 28, 20262,350.002,354.002,293.002,298.002,257.00-1.71%797,9005.18
Sep 25, 20262,323.002,339.002,314.002,338.002,296.29+1.70%259,6001.71
Sep 24, 20262,317.002,325.002,295.002,299.002,257.98-0.78%208,6001.39
Sep 23, 20262,317.002,350.002,307.002,317.002,275.66+0.00%00.00
Sep 22, 20262,317.002,350.002,307.002,317.002,275.66+0.00%00.00
Sep 21, 20262,317.002,350.002,307.002,317.002,275.66+0.00%00.00
Sep 18, 20262,344.002,350.002,307.002,317.002,275.66-0.81%172,3001.14
Sep 17, 20262,311.002,338.002,306.002,336.002,294.32+1.70%143,4000.96
Sep 16, 20262,277.002,307.002,270.002,297.002,256.02+1.37%201,1001.36
Sep 15, 20262,285.002,287.002,251.002,266.002,225.57-0.22%172,7001.18
Sep 14, 20262,230.002,281.002,228.002,271.002,230.48+1.57%215,6001.50
Sep 11, 20262,211.002,248.002,209.002,236.002,196.11-0.58%408,8002.96
Sep 10, 20262,278.002,278.002,244.002,249.002,208.87-1.62%97,7000.71
Sep 09, 20262,246.002,290.002,240.002,286.002,245.21+0.40%129,3990.94
Sep 08, 20262,296.002,328.002,273.002,277.002,236.37-1.21%255,3001.90
Sep 07, 20262,286.002,314.002,285.002,305.002,263.88+1.41%142,7001.07
Sep 04, 20262,311.002,329.002,264.002,273.002,232.45-1.64%171,1001.30
Sep 03, 20262,287.002,318.002,265.002,311.002,269.77+0.87%213,1001.64
Sep 02, 20262,335.002,366.002,286.002,291.002,250.13-3.01%301,7002.39
Sep 01, 20262,346.002,390.002,343.002,362.002,319.86+0.55%215,4001.74
Aug 31, 20262,331.002,373.002,328.002,349.002,307.09+0.38%472,1004.00
Aug 28, 20262,350.002,356.002,312.002,340.002,298.25-0.13%213,2001.83
Aug 27, 20262,361.002,374.002,337.002,343.002,301.20-0.72%251,4002.18
Aug 26, 20262,332.002,367.002,324.002,360.002,317.89+1.99%164,9001.43
Aug 25, 20262,343.002,343.002,310.002,314.002,272.71-0.64%127,9001.12
Aug 24, 20262,330.002,340.002,312.002,329.002,287.45+0.43%165,7001.46