Shinozakiya, Inc.(JP:2926)
Â¥103.00+1.00 (+0.98%)
JP:2926
Shinozakiya, Inc. historical prices
Â¥103.00
At close:+1.00 (+0.98%)
Want to see JP:2926 full AI Analyst Report?
Shinozakiya, Inc. (2926) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 102.00 | 104.00 | 102.00 | 103.00 | 103.00 | +0.98% | 51,700 | 0.25 |
| Nov 10, 2026 | 102.00 | 104.00 | 101.00 | 102.00 | 102.00 | +0.99% | 128,000 | 0.61 |
| Nov 09, 2026 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | +0.99% | 88,700 | 0.42 |
| Nov 06, 2026 | 100.00 | 102.00 | 97.00 | 101.00 | 101.00 | -1.94% | 206,100 | 1.00 |
| Nov 05, 2026 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | 0.00% | 153,000 | 0.74 |
| Nov 04, 2026 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | -0.96% | 213,000 | 1.04 |
| Nov 03, 2026 | 104.00 | 112.00 | 104.00 | 104.00 | 104.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 108.00 | 112.00 | 104.00 | 104.00 | 104.00 | -10.34% | 521,700 | 2.59 |
| Oct 30, 2026 | 107.00 | 124.00 | 107.00 | 116.00 | 116.00 | +10.48% | 2,714,400 | 16.91 |
| Oct 29, 2026 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | -0.94% | 54,300 | 0.33 |
| Oct 28, 2026 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | -0.93% | 79,700 | 0.48 |
| Oct 27, 2026 | 106.00 | 107.00 | 105.00 | 107.00 | 107.00 | +1.90% | 112,200 | 0.66 |
| Oct 26, 2026 | 103.00 | 106.00 | 103.00 | 105.00 | 105.00 | +1.94% | 105,600 | 0.61 |
| Oct 23, 2026 | 107.00 | 107.00 | 103.00 | 103.00 | 103.00 | -3.74% | 122,900 | 0.71 |
| Oct 22, 2026 | 108.00 | 110.00 | 107.00 | 107.00 | 107.00 | -0.93% | 113,800 | 0.65 |
| Oct 21, 2026 | 107.00 | 108.00 | 106.00 | 108.00 | 108.00 | +1.89% | 80,400 | 0.46 |
| Oct 20, 2026 | 107.00 | 108.00 | 105.00 | 106.00 | 106.00 | 0.00% | 91,700 | 0.52 |
| Oct 19, 2026 | 102.00 | 107.00 | 102.00 | 106.00 | 106.00 | +3.92% | 164,700 | 0.93 |
| Oct 16, 2026 | 103.00 | 105.00 | 102.00 | 102.00 | 102.00 | -1.92% | 165,200 | 0.94 |
| Oct 15, 2026 | 107.00 | 108.00 | 104.00 | 104.00 | 104.00 | -2.80% | 165,900 | 0.95 |
| Oct 14, 2026 | 106.00 | 107.00 | 105.00 | 107.00 | 107.00 | 0.00% | 71,800 | 0.41 |
| Oct 13, 2026 | 105.00 | 107.00 | 104.00 | 107.00 | 107.00 | +1.90% | 137,700 | 0.77 |
| Oct 12, 2026 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | 0.00% | 141,800 | 0.76 |
| Oct 08, 2026 | 109.00 | 109.00 | 105.00 | 105.00 | 105.00 | -2.78% | 181,800 | 0.98 |
| Oct 07, 2026 | 108.00 | 110.00 | 108.00 | 108.00 | 108.00 | -0.92% | 93,000 | 0.49 |
| Oct 06, 2026 | 108.00 | 109.00 | 107.00 | 109.00 | 109.00 | +0.93% | 97,500 | 0.51 |
| Oct 05, 2026 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | -1.82% | 94,500 | 0.49 |
| Oct 02, 2026 | 109.00 | 111.00 | 109.00 | 110.00 | 110.00 | 0.00% | 40,900 | 0.21 |
| Oct 01, 2026 | 117.00 | 117.00 | 110.00 | 110.00 | 110.00 | -5.17% | 250,200 | 1.29 |
| Sep 30, 2026 | 115.00 | 119.00 | 115.00 | 116.00 | 116.00 | +0.87% | 88,400 | 0.45 |
| Sep 29, 2026 | 122.00 | 122.00 | 115.00 | 115.00 | 115.00 | -2.54% | 110,900 | 0.56 |
| Sep 28, 2026 | 124.00 | 125.00 | 120.00 | 122.00 | 118.00 | -0.81% | 129,100 | 0.63 |
| Sep 25, 2026 | 130.00 | 130.00 | 123.00 | 123.00 | 118.97 | -4.65% | 151,600 | 0.73 |
| Sep 24, 2026 | 135.00 | 136.00 | 125.00 | 129.00 | 124.77 | +4.88% | 543,300 | 2.70 |
| Sep 23, 2026 | 123.00 | 124.00 | 122.00 | 123.00 | 118.97 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 123.00 | 124.00 | 122.00 | 123.00 | 118.97 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 123.00 | 124.00 | 122.00 | 123.00 | 118.97 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 122.00 | 124.00 | 122.00 | 123.00 | 118.97 | +0.82% | 68,200 | 0.33 |
| Sep 17, 2026 | 122.00 | 123.00 | 122.00 | 122.00 | 118.00 | -0.81% | 58,500 | 0.28 |
| Sep 16, 2026 | 123.00 | 124.00 | 122.00 | 123.00 | 118.97 | 0.00% | 55,800 | 0.26 |
| Sep 15, 2026 | 123.00 | 123.00 | 122.00 | 123.00 | 118.97 | +0.82% | 83,700 | 0.39 |
| Sep 14, 2026 | 122.00 | 124.00 | 121.00 | 122.00 | 118.00 | -0.81% | 134,000 | 0.63 |
| Sep 11, 2026 | 125.00 | 126.00 | 123.00 | 123.00 | 118.97 | -1.60% | 87,900 | 0.41 |
| Sep 10, 2026 | 127.00 | 128.00 | 124.00 | 125.00 | 120.90 | -1.58% | 170,900 | 0.79 |
| Sep 09, 2026 | 126.00 | 129.00 | 124.00 | 127.00 | 122.84 | +0.79% | 149,900 | 0.70 |
| Sep 08, 2026 | 128.00 | 128.00 | 126.00 | 126.00 | 121.87 | -1.56% | 98,100 | 0.45 |
| Sep 07, 2026 | 130.00 | 130.00 | 127.00 | 128.00 | 123.80 | 0.00% | 124,200 | 0.57 |
| Sep 04, 2026 | 125.00 | 131.00 | 125.00 | 128.00 | 123.80 | +2.40% | 240,000 | 1.11 |
| Sep 03, 2026 | 125.00 | 127.00 | 124.00 | 125.00 | 120.90 | 0.00% | 112,900 | 0.52 |
