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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	1,914	1,918	1,918	1,923	1,898	86,300
September 04, 2025	1,889	1,919	1,919	1,921	1,882	96,100
September 03, 2025	1,897	1,885	1,885	1,897	1,875	44,400
September 02, 2025	1,901	1,897	1,897	1,901	1,888	38,700
September 01, 2025	1,880	1,893	1,893	1,897	1,867	43,900
August 29, 2025	1,878	1,888	1,888	1,888	1,874	29,700
August 28, 2025	1,874	1,880	1,880	1,883	1,857	36,800
August 27, 2025	1,859	1,871	1,871	1,889	1,850	56,000
August 26, 2025	1,877	1,859	1,859	1,882	1,848	42,000
August 25, 2025	1,904	1,875	1,875	1,911	1,866	56,000
August 22, 2025	1,898	1,900	1,900	1,905	1,881	35,900
August 21, 2025	1,900	1,891	1,891	1,900	1,876	30,000
August 20, 2025	1,890	1,888	1,888	1,898	1,875	46,200
August 19, 2025	1,882	1,883	1,883	1,894	1,864	50,900
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

Shinnihon Corporation (1879.T) JPX