Shinnihon Corporation (1879.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
As of 09:29AM JST. Market open.
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 04, 2024 | 1,641.00 | 1,647.00 | 1,635.00 | 1,642.00 | 1,642.00 | 5,600 |
| Jul 03, 2024 | 1,640.00 | 1,647.00 | 1,622.00 | 1,641.00 | 1,641.00 | 85,200 |
| Jul 02, 2024 | 1,669.00 | 1,673.00 | 1,631.00 | 1,637.00 | 1,637.00 | 76,800 |
| Jul 01, 2024 | 1,637.00 | 1,669.00 | 1,637.00 | 1,668.00 | 1,668.00 | 138,700 |
| Jun 28, 2024 | 1,666.00 | 1,666.00 | 1,628.00 | 1,637.00 | 1,637.00 | 76,000 |
| Jun 27, 2024 | 1,652.00 | 1,665.00 | 1,649.00 | 1,663.00 | 1,663.00 | 114,600 |
| Jun 26, 2024 | 1,635.00 | 1,662.00 | 1,635.00 | 1,652.00 | 1,652.00 | 117,300 |
| Jun 25, 2024 | 1,642.00 | 1,649.00 | 1,623.00 | 1,633.00 | 1,633.00 | 112,200 |
| Jun 24, 2024 | 1,619.00 | 1,631.00 | 1,595.00 | 1,628.00 | 1,628.00 | 164,500 |
| Jun 21, 2024 | 1,650.00 | 1,650.00 | 1,580.00 | 1,622.00 | 1,622.00 | 253,300 |
| Jun 20, 2024 | 1,635.00 | 1,659.00 | 1,626.00 | 1,653.00 | 1,653.00 | 200,800 |
| Jun 19, 2024 | 1,601.00 | 1,637.00 | 1,595.00 | 1,619.00 | 1,619.00 | 99,000 |
| Jun 18, 2024 | 1,602.00 | 1,619.00 | 1,595.00 | 1,598.00 | 1,598.00 | 122,200 |
| Jun 17, 2024 | 1,633.00 | 1,641.00 | 1,574.00 | 1,583.00 | 1,583.00 | 203,500 |
| Jun 14, 2024 | 1,566.00 | 1,626.00 | 1,566.00 | 1,626.00 | 1,626.00 | 175,600 |
| Jun 13, 2024 | 1,633.00 | 1,643.00 | 1,527.00 | 1,556.00 | 1,556.00 | 294,400 |
| Jun 12, 2024 | 1,608.00 | 1,620.00 | 1,580.00 | 1,620.00 | 1,620.00 | 236,600 |
| Jun 11, 2024 | 1,610.00 | 1,618.00 | 1,587.00 | 1,591.00 | 1,591.00 | 221,500 |
| Jun 10, 2024 | 1,506.00 | 1,581.00 | 1,500.00 | 1,581.00 | 1,581.00 | 248,000 |
| Jun 07, 2024 | 1,500.00 | 1,502.00 | 1,480.00 | 1,484.00 | 1,484.00 | 101,800 |
| Jun 06, 2024 | 1,490.00 | 1,500.00 | 1,474.00 | 1,493.00 | 1,493.00 | 108,500 |
| Jun 05, 2024 | 1,540.00 | 1,540.00 | 1,485.00 | 1,485.00 | 1,485.00 | 178,500 |
| Jun 04, 2024 | 1,520.00 | 1,544.00 | 1,512.00 | 1,544.00 | 1,544.00 | 103,300 |
| Jun 03, 2024 | 1,526.00 | 1,548.00 | 1,515.00 | 1,522.00 | 1,522.00 | 207,900 |
| May 31, 2024 | 1,548.00 | 1,575.00 | 1,516.00 | 1,516.00 | 1,516.00 | 814,700 |
| May 30, 2024 | 1,502.00 | 1,536.00 | 1,501.00 | 1,529.00 | 1,529.00 | 172,400 |
| May 29, 2024 | 1,531.00 | 1,544.00 | 1,509.00 | 1,514.00 | 1,514.00 | 153,600 |
| May 28, 2024 | 1,559.00 | 1,572.00 | 1,531.00 | 1,533.00 | 1,533.00 | 121,100 |
| May 27, 2024 | 1,550.00 | 1,559.00 | 1,545.00 | 1,552.00 | 1,552.00 | 132,800 |
| May 24, 2024 | 1,547.00 | 1,571.00 | 1,545.00 | 1,549.00 | 1,549.00 | 94,800 |
| May 23, 2024 | 1,556.00 | 1,564.00 | 1,541.00 | 1,560.00 | 1,560.00 | 123,500 |
| May 22, 2024 | 1,570.00 | 1,570.00 | 1,541.00 | 1,541.00 | 1,541.00 | 118,600 |
| May 21, 2024 | 1,605.00 | 1,621.00 | 1,580.00 | 1,580.00 | 1,580.00 | 89,100 |
| May 20, 2024 | 1,595.00 | 1,618.00 | 1,590.00 | 1,601.00 | 1,601.00 | 176,000 |
| May 17, 2024 | 1,583.00 | 1,592.00 | 1,570.00 | 1,583.00 | 1,583.00 | 122,700 |
| May 16, 2024 | 1,545.00 | 1,578.00 | 1,545.00 | 1,563.00 | 1,563.00 | 186,500 |
| May 15, 2024 | 1,564.00 | 1,576.00 | 1,540.00 | 1,556.00 | 1,556.00 | 173,400 |
| May 14, 2024 | 1,523.00 | 1,570.00 | 1,518.00 | 1,564.00 | 1,564.00 | 249,200 |
| May 13, 2024 | 1,558.00 | 1,640.00 | 1,550.00 | 1,597.00 | 1,597.00 | 278,300 |
| May 10, 2024 | 1,567.00 | 1,598.00 | 1,554.00 | 1,598.00 | 1,598.00 | 114,900 |
| May 09, 2024 | 1,575.00 | 1,587.00 | 1,558.00 | 1,563.00 | 1,563.00 | 146,100 |
| May 08, 2024 | 1,600.00 | 1,610.00 | 1,546.00 | 1,558.00 | 1,558.00 | 131,900 |
| May 07, 2024 | 1,590.00 | 1,592.00 | 1,570.00 | 1,581.00 | 1,581.00 | 132,700 |
| May 02, 2024 | 1,575.00 | 1,593.00 | 1,573.00 | 1,580.00 | 1,580.00 | 33,100 |
| May 01, 2024 | 1,574.00 | 1,590.00 | 1,568.00 | 1,576.00 | 1,576.00 | 48,200 |
| Apr 30, 2024 | 1,565.00 | 1,600.00 | 1,563.00 | 1,587.00 | 1,587.00 | 106,300 |
| Apr 26, 2024 | 1,585.00 | 1,587.00 | 1,560.00 | 1,571.00 | 1,571.00 | 84,900 |
| Apr 25, 2024 | 1,567.00 | 1,597.00 | 1,558.00 | 1,587.00 | 1,587.00 | 162,300 |
| Apr 24, 2024 | 1,569.00 | 1,583.00 | 1,561.00 | 1,569.00 | 1,569.00 | 112,400 |
| Apr 23, 2024 | 1,579.00 | 1,609.00 | 1,571.00 | 1,584.00 | 1,584.00 | 104,000 |
| Apr 22, 2024 | 1,563.00 | 1,578.00 | 1,545.00 | 1,571.00 | 1,571.00 | 99,200 |
| Apr 19, 2024 | 1,550.00 | 1,564.00 | 1,516.00 | 1,545.00 | 1,545.00 | 133,500 |
| Apr 18, 2024 | 1,546.00 | 1,566.00 | 1,541.00 | 1,564.00 | 1,564.00 | 76,600 |
| Apr 17, 2024 | 1,573.00 | 1,576.00 | 1,534.00 | 1,556.00 | 1,556.00 | 122,500 |
| Apr 16, 2024 | 1,597.00 | 1,605.00 | 1,568.00 | 1,570.00 | 1,570.00 | 117,400 |
| Apr 15, 2024 | 1,585.00 | 1,615.00 | 1,585.00 | 1,615.00 | 1,615.00 | 74,000 |
| Apr 12, 2024 | 1,614.00 | 1,620.00 | 1,602.00 | 1,604.00 | 1,604.00 | 47,500 |
| Apr 11, 2024 | 1,600.00 | 1,628.00 | 1,584.00 | 1,614.00 | 1,614.00 | 59,800 |
| Apr 10, 2024 | 1,599.00 | 1,651.00 | 1,599.00 | 1,621.00 | 1,621.00 | 111,900 |
| Apr 09, 2024 | 1,600.00 | 1,604.00 | 1,580.00 | 1,599.00 | 1,599.00 | 92,500 |
| Apr 08, 2024 | 1,591.00 | 1,606.00 | 1,573.00 | 1,596.00 | 1,596.00 | 73,300 |
| Apr 05, 2024 | 1,579.00 | 1,596.00 | 1,559.00 | 1,583.00 | 1,583.00 | 90,900 |
| Apr 04, 2024 | 1,590.00 | 1,608.00 | 1,569.00 | 1,594.00 | 1,594.00 | 100,500 |
| Apr 03, 2024 | 1,553.00 | 1,619.00 | 1,540.00 | 1,598.00 | 1,598.00 | 181,400 |
| Apr 02, 2024 | 1,578.00 | 1,592.00 | 1,557.00 | 1,566.00 | 1,566.00 | 210,900 |
| Apr 01, 2024 | 1,690.00 | 1,696.00 | 1,545.00 | 1,566.00 | 1,566.00 | 480,800 |
| Mar 29, 2024 | 1,670.00 | 1,675.00 | 1,620.00 | 1,634.00 | 1,634.00 | 103,100 |
| Mar 28, 2024 | 1,669.00 | 1,670.00 | 1,621.00 | 1,651.00 | 1,651.00 | 199,600 |
| Mar 28, 2024 | 38 Dividend | |||||
| Mar 27, 2024 | 1,610.00 | 1,708.00 | 1,597.00 | 1,668.00 | 1,630.00 | 381,700 |
| Mar 26, 2024 | 1,610.00 | 1,646.00 | 1,601.00 | 1,608.00 | 1,571.37 | 166,200 |
| Mar 25, 2024 | 1,622.00 | 1,635.00 | 1,605.00 | 1,629.00 | 1,591.89 | 191,800 |
| Mar 22, 2024 | 1,600.00 | 1,667.00 | 1,595.00 | 1,616.00 | 1,579.18 | 222,400 |
| Mar 21, 2024 | 1,560.00 | 1,595.00 | 1,551.00 | 1,585.00 | 1,548.89 | 160,600 |
| Mar 19, 2024 | 1,549.00 | 1,574.00 | 1,507.00 | 1,546.00 | 1,510.78 | 128,200 |
| Mar 18, 2024 | 1,596.00 | 1,609.00 | 1,550.00 | 1,582.00 | 1,545.96 | 348,700 |
| Mar 15, 2024 | 1,501.00 | 1,594.00 | 1,501.00 | 1,579.00 | 1,543.03 | 350,600 |
| Mar 14, 2024 | 1,462.00 | 1,514.00 | 1,453.00 | 1,510.00 | 1,475.60 | 208,300 |
| Mar 13, 2024 | 1,473.00 | 1,492.00 | 1,445.00 | 1,455.00 | 1,421.85 | 109,600 |
| Mar 12, 2024 | 1,416.00 | 1,475.00 | 1,415.00 | 1,471.00 | 1,437.49 | 113,700 |
| Mar 11, 2024 | 1,436.00 | 1,436.00 | 1,403.00 | 1,423.00 | 1,390.58 | 136,500 |
| Mar 08, 2024 | 1,405.00 | 1,456.00 | 1,403.00 | 1,441.00 | 1,408.17 | 184,400 |
| Mar 07, 2024 | 1,493.00 | 1,494.00 | 1,399.00 | 1,405.00 | 1,372.99 | 263,600 |
| Mar 06, 2024 | 1,418.00 | 1,492.00 | 1,415.00 | 1,490.00 | 1,456.06 | 348,300 |
| Mar 05, 2024 | 1,333.00 | 1,422.00 | 1,332.00 | 1,408.00 | 1,375.92 | 241,200 |
| Mar 04, 2024 | 1,330.00 | 1,338.00 | 1,314.00 | 1,332.00 | 1,301.65 | 134,300 |
| Mar 01, 2024 | 1,269.00 | 1,317.00 | 1,269.00 | 1,311.00 | 1,281.13 | 101,700 |
| Feb 29, 2024 | 1,296.00 | 1,296.00 | 1,268.00 | 1,269.00 | 1,240.09 | 45,000 |
| Feb 28, 2024 | 1,282.00 | 1,292.00 | 1,278.00 | 1,289.00 | 1,259.63 | 51,400 |
| Feb 27, 2024 | 1,277.00 | 1,301.00 | 1,276.00 | 1,290.00 | 1,260.61 | 65,300 |
| Feb 26, 2024 | 1,288.00 | 1,305.00 | 1,273.00 | 1,279.00 | 1,249.86 | 84,400 |
| Feb 22, 2024 | 1,264.00 | 1,283.00 | 1,257.00 | 1,283.00 | 1,253.77 | 108,900 |
| Feb 21, 2024 | 1,241.00 | 1,259.00 | 1,240.00 | 1,259.00 | 1,230.32 | 99,600 |
| Feb 20, 2024 | 1,245.00 | 1,245.00 | 1,235.00 | 1,242.00 | 1,213.71 | 84,000 |
| Feb 19, 2024 | 1,242.00 | 1,246.00 | 1,228.00 | 1,242.00 | 1,213.71 | 108,100 |
| Feb 16, 2024 | 1,220.00 | 1,245.00 | 1,213.00 | 1,234.00 | 1,205.89 | 104,100 |
| Feb 15, 2024 | 1,214.00 | 1,220.00 | 1,194.00 | 1,198.00 | 1,170.71 | 68,500 |
| Feb 14, 2024 | 1,244.00 | 1,244.00 | 1,200.00 | 1,212.00 | 1,184.39 | 171,300 |
| Feb 13, 2024 | 1,256.00 | 1,273.00 | 1,237.00 | 1,247.00 | 1,218.59 | 206,000 |
| Feb 09, 2024 | 1,273.00 | 1,278.00 | 1,235.00 | 1,240.00 | 1,211.75 | 223,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.