Shinnihon Corporation - 1879.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,864	1,884	1,884	1,884	1,864	76,000
August 15, 2025	1,881	1,862	1,862	1,881	1,843	52,700
August 14, 2025	1,888	1,881	1,881	1,894	1,865	47,700
August 13, 2025	1,870	1,898	1,898	1,898	1,858	57,200
August 12, 2025	1,900	1,880	1,880	1,919	1,872	106,200
August 08, 2025	1,825	1,871	1,871	1,950	1,825	160,200
August 07, 2025	1,815	1,822	1,822	1,842	1,807	66,700
August 06, 2025	1,780	1,802	1,802	1,806	1,771	57,500
August 05, 2025	1,780	1,780	1,780	1,801	1,762	49,500
August 04, 2025	1,799	1,780	1,780	1,799	1,772	74,200
August 01, 2025	1,768	1,812	1,812	1,821	1,768	83,800
July 31, 2025	1,750	1,762	1,762	1,767	1,750	74,800
July 30, 2025	1,723	1,742	1,742	1,749	1,722	67,700
July 29, 2025	1,710	1,718	1,718	1,720	1,702	34,300
July 28, 2025	1,726	1,720	1,720	1,737	1,712	46,900
July 25, 2025	1,726	1,722	1,722	1,726	1,688	68,200
July 24, 2025	1,683	1,705	1,705	1,713	1,683	48,700
July 23, 2025	1,690	1,671	1,671	1,692	1,666	74,000
July 22, 2025	1,681	1,677	1,677	1,691	1,671	35,000
July 18, 2025	1,708	1,688	1,688	1,708	1,687	44,600
July 17, 2025	1,684	1,708	1,708	1,713	1,671	62,900
July 16, 2025	1,703	1,685	1,685	1,707	1,683	96,300
July 15, 2025	1,717	1,703	1,703	1,721	1,701	64,000
July 14, 2025	1,698	1,709	1,709	1,715	1,691	62,900
July 11, 2025	1,692	1,697	1,697	1,716	1,691	81,100
July 10, 2025	1,659	1,674	1,674	1,674	1,650	72,100
July 09, 2025	1,642	1,657	1,657	1,670	1,634	95,600
July 08, 2025	1,624	1,639	1,639	1,640	1,621	50,800
July 07, 2025	1,641	1,636	1,636	1,641	1,624	32,900
July 04, 2025	1,631	1,633	1,633	1,638	1,617	38,000
July 03, 2025	1,644	1,621	1,621	1,646	1,617	49,300
July 02, 2025	1,626	1,638	1,638	1,651	1,623	64,000
July 01, 2025	1,664	1,641	1,641	1,666	1,639	46,900
June 30, 2025	1,666	1,665	1,665	1,679	1,659	96,300
June 27, 2025	1,658	1,663	1,663	1,669	1,655	72,100
June 26, 2025	1,635	1,650	1,650	1,651	1,635	45,800
June 25, 2025	1,651	1,635	1,635	1,653	1,631	43,900
June 24, 2025	1,652	1,644	1,644	1,652	1,618	91,100
June 23, 2025	1,622	1,632	1,632	1,645	1,620	40,900
June 20, 2025	1,649	1,629	1,629	1,652	1,621	162,900
June 19, 2025	1,619	1,649	1,649	1,663	1,619	157,800
June 18, 2025	1,604	1,619	1,619	1,627	1,598	66,000
June 17, 2025	1,597	1,607	1,607	1,613	1,593	61,600
June 16, 2025	1,603	1,596	1,596	1,619	1,596	50,200
June 13, 2025	1,578	1,586	1,586	1,592	1,569	60,600
June 12, 2025	1,589	1,586	1,586	1,596	1,577	53,600
June 11, 2025	1,594	1,591	1,591	1,610	1,586	55,200
June 10, 2025	1,607	1,593	1,593	1,622	1,593	81,700
June 09, 2025	1,600	1,609	1,609	1,616	1,596	78,300
June 06, 2025	1,603	1,605	1,605	1,615	1,598	61,700
June 05, 2025	1,606	1,603	1,603	1,606	1,592	43,000
June 04, 2025	1,625	1,616	1,616	1,626	1,609	77,700
June 03, 2025	1,617	1,625	1,625	1,628	1,596	114,800
June 02, 2025	1,616	1,616	1,616	1,629	1,604	107,200
May 30, 2025	1,616	1,627	1,627	1,639	1,611	65,900
May 29, 2025	1,616	1,636	1,636	1,643	1,616	62,500
May 28, 2025	1,648	1,612	1,612	1,648	1,609	67,200
May 27, 2025	1,634	1,635	1,635	1,648	1,625	44,900
May 26, 2025	1,637	1,634	1,634	1,647	1,630	29,300
May 23, 2025	1,622	1,632	1,632	1,648	1,607	39,600

Shinnihon Corporation (1879.T) JPX