Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Shin Nippon Air Technologies Co., Ltd. (1952) Historical Prices

JP:1952 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 20262,949.002,972.002,929.002,950.002,950.00-0.10%140,3000.88
Oct 30, 20263,060.003,060.002,935.002,953.002,953.00-3.65%238,2001.52
Oct 29, 20263,040.003,080.003,010.003,065.003,065.00+0.82%410,4002.68
Oct 28, 20263,055.003,090.003,025.003,040.003,040.00+0.50%135,2000.88
Oct 27, 20263,010.003,045.002,989.003,025.003,025.00+1.10%132,4000.85
Oct 26, 20262,963.003,010.002,963.002,992.002,992.00+1.49%141,5000.88
Oct 23, 20262,925.002,963.002,898.002,948.002,948.00-0.74%252,7001.56
Oct 22, 20262,990.003,025.002,960.002,970.002,970.00-0.54%142,3000.87
Oct 21, 20262,968.002,994.002,960.002,986.002,986.00+1.63%145,2000.89
Oct 20, 20263,000.003,005.002,922.002,938.002,938.00-2.23%181,4001.12
Oct 19, 20262,970.003,015.002,966.003,005.003,005.00-0.66%145,4000.90
Oct 16, 20262,976.003,025.002,973.003,025.003,025.00+3.38%182,4001.12
Oct 15, 20262,999.002,999.002,912.002,926.002,926.00-3.59%343,2002.18
Oct 14, 20263,060.003,070.003,030.003,035.003,035.00-0.65%94,4000.60
Oct 13, 20263,010.003,070.003,010.003,055.003,055.00+0.83%99,5000.63
Oct 12, 20263,030.003,040.002,990.003,030.003,030.00+0.00%00.00
Oct 09, 20263,005.003,040.002,990.003,030.003,030.00+0.83%107,7000.67
Oct 08, 20263,095.003,115.003,000.003,005.003,005.00-3.53%168,7001.05
Oct 07, 20263,125.003,170.003,110.003,115.003,115.00-0.32%72,4000.44
Oct 06, 20263,120.003,130.003,100.003,125.003,125.00+0.32%76,0000.46
Oct 05, 20263,110.003,140.003,090.003,115.003,115.00+0.48%78,0000.47
Oct 02, 20263,105.003,125.003,085.003,100.003,100.00-0.64%121,5000.73
Oct 01, 20263,140.003,165.003,095.003,120.003,120.00-0.79%113,9000.68
Sep 30, 20263,150.003,180.003,120.003,145.003,145.00+0.16%113,0000.67
Sep 29, 20263,175.003,200.003,120.003,140.003,140.00-0.79%114,1000.68
Sep 28, 20263,275.003,275.003,225.003,225.003,165.00-0.15%144,8000.86
Sep 25, 20263,255.003,260.003,205.003,230.003,169.91+0.00%106,1000.63
Sep 24, 20263,260.003,295.003,230.003,230.003,169.91-0.31%175,7001.04
Sep 23, 20263,240.003,280.003,230.003,240.003,179.72+0.00%00.00
Sep 22, 20263,240.003,280.003,230.003,240.003,179.72+0.00%00.00
Sep 21, 20263,240.003,280.003,230.003,240.003,179.72+0.00%00.00
Sep 18, 20263,270.003,280.003,230.003,240.003,179.72-0.92%231,9001.30
Sep 17, 20263,240.003,275.003,240.003,270.003,209.16+1.71%102,6000.57
Sep 16, 20263,185.003,245.003,185.003,215.003,155.19+0.94%73,9000.41
Sep 15, 20263,165.003,195.003,135.003,185.003,125.74+0.95%81,5000.45
Sep 14, 20263,145.003,170.003,125.003,155.003,096.30+0.48%79,9000.44
Sep 11, 20263,095.003,160.003,075.003,140.003,081.58-0.63%165,4000.92
Sep 10, 20263,150.003,185.003,125.003,160.003,101.21-1.56%109,6000.60
Sep 09, 20263,185.003,225.003,170.003,210.003,150.28+1.26%153,9000.85
Sep 08, 20263,230.003,245.003,170.003,170.003,111.02-1.71%148,6000.82
Sep 07, 20263,175.003,245.003,165.003,225.003,165.00+2.87%147,2000.82
Sep 04, 20263,145.003,150.003,120.003,135.003,076.67-0.32%72,2000.40
Sep 03, 20263,140.003,150.003,115.003,145.003,086.49+0.64%69,7000.38
Sep 02, 20263,170.003,195.003,115.003,125.003,066.86-2.95%131,4000.72
Sep 01, 20263,155.003,230.003,155.003,220.003,160.09+0.63%167,0000.91
Aug 31, 20263,100.003,200.003,080.003,200.003,140.47+2.56%317,6001.76
Aug 28, 20263,100.003,120.003,075.003,120.003,061.95+0.16%126,1000.70
Aug 27, 20263,115.003,155.003,110.003,115.003,057.05+0.00%124,9000.68
Aug 26, 20263,100.003,130.003,070.003,115.003,057.05+0.97%105,3000.56
Aug 25, 20263,080.003,100.003,065.003,085.003,027.60+0.00%104,7000.56