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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	1,907	1,887	1,887	1,930	1,884	76,000
December 04, 2025	1,905	1,922	1,922	1,946	1,905	83,400
December 03, 2025	1,911	1,910	1,910	1,927	1,893	66,400
December 02, 2025	1,942	1,916	1,916	1,947	1,902	60,000
December 01, 2025	1,975	1,939	1,939	1,988	1,938	97,400
November 28, 2025	1,962	1,967	1,967	1,971	1,952	77,500
November 27, 2025	1,950	1,953	1,953	1,953	1,927	149,000
November 26, 2025	1,920	1,935	1,935	1,942	1,907	83,000
November 25, 2025	1,900	1,903	1,903	1,910	1,884	68,900
November 21, 2025	1,849	1,884	1,884	1,884	1,849	77,100
November 20, 2025	1,849	1,848	1,848	1,854	1,832	42,300
November 19, 2025	1,847	1,834	1,834	1,860	1,821	90,200
November 18, 2025	1,844	1,839	1,839	1,868	1,830	138,000
November 17, 2025	1,859	1,843	1,843	1,861	1,825	94,600
November 14, 2025	1,881	1,819	1,819	1,900	1,752	330,400
November 13, 2025	1,854	1,884	1,884	1,888	1,854	67,800
November 12, 2025	1,823	1,842	1,842	1,861	1,820	73,100
November 11, 2025	1,823	1,813	1,813	1,831	1,802	43,400
November 10, 2025	1,815	1,823	1,823	1,834	1,813	55,300
November 07, 2025	1,780	1,806	1,806	1,806	1,773	37,400
November 06, 2025	1,792	1,795	1,795	1,816	1,789	37,200
November 05, 2025	1,777	1,790	1,790	1,790	1,737	73,500
November 04, 2025	1,772	1,789	1,789	1,802	1,760	73,500
October 31, 2025	1,770	1,773	1,773	1,774	1,756	69,600
October 30, 2025	1,767	1,770	1,770	1,779	1,758	76,200
October 29, 2025	1,799	1,759	1,759	1,800	1,756	68,100
October 28, 2025	1,868	1,796	1,796	1,868	1,795	45,800
October 27, 2025	1,856	1,868	1,868	1,877	1,843	36,500
October 24, 2025	1,841	1,835	1,835	1,858	1,831	46,900
October 23, 2025	1,816	1,834	1,834	1,839	1,805	43,900
October 22, 2025	1,832	1,824	1,824	1,838	1,818	56,300
October 21, 2025	1,840	1,832	1,832	1,841	1,822	35,800
October 20, 2025	1,846	1,838	1,838	1,846	1,828	25,100
October 17, 2025	1,809	1,819	1,819	1,822	1,804	36,400
October 16, 2025	1,801	1,816	1,816	1,823	1,801	66,900
October 15, 2025	1,779	1,793	1,793	1,799	1,776	33,200
October 14, 2025	1,753	1,772	1,772	1,792	1,751	49,100
October 10, 2025	1,784	1,784	1,784	1,798	1,770	64,900
October 09, 2025	1,833	1,805	1,805	1,835	1,803	73,100
October 08, 2025	1,863	1,845	1,845	1,881	1,844	43,100
October 07, 2025	1,852	1,861	1,861	1,864	1,844	63,700
October 06, 2025	1,842	1,852	1,852	1,868	1,823	85,000
October 03, 2025	1,776	1,802	1,802	1,802	1,776	44,100
October 02, 2025	1,800	1,781	1,781	1,829	1,778	60,600
October 01, 2025	1,835	1,808	1,808	1,835	1,780	73,200
September 30, 2025	1,854	1,844	1,844	1,857	1,825	74,100
September 29, 2025	1,869	1,854	1,854	1,877	1,831	56,500
September 26, 2025	1,842	1,878	1,878	1,881	1,842	80,300
September 25, 2025	1,825	1,833	1,833	1,840	1,820	193,000
September 24, 2025	1,835	1,825	1,825	1,844	1,820	69,500
September 22, 2025	1,848	1,839	1,839	1,854	1,817	111,900
September 19, 2025	1,861	1,849	1,849	1,872	1,832	114,500
September 18, 2025	1,860	1,859	1,859	1,869	1,840	60,300
September 17, 2025	1,903	1,860	1,860	1,907	1,858	63,600
September 16, 2025	1,931	1,912	1,912	1,934	1,908	63,600
September 12, 2025	1,931	1,936	1,936	1,954	1,929	61,000
September 11, 2025	1,944	1,932	1,932	1,955	1,926	48,300
September 10, 2025	1,950	1,944	1,944	1,970	1,937	35,900
September 09, 2025	1,951	1,950	1,950	1,975	1,934	89,600
September 08, 2025	1,930	1,923	1,923	1,934	1,913	41,100

Shinnihon Corporation (1879.T) JPX