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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,080	2,060	2,060	2,080	2,046	60,900
February 19, 2026	2,069	2,095	2,095	2,095	2,045	70,400
February 18, 2026	2,075	2,060	2,060	2,086	2,058	51,600
February 17, 2026	2,065	2,057	2,057	2,065	2,036	94,500
February 16, 2026	2,077	2,060	2,060	2,077	2,034	89,800
February 13, 2026	2,126	2,065	2,065	2,134	2,030	147,900
February 12, 2026	2,172	2,139	2,139	2,252	2,107	201,400
February 10, 2026	2,116	2,149	2,149	2,163	2,116	130,600
February 09, 2026	2,122	2,108	2,108	2,122	2,085	108,900
February 06, 2026	2,051	2,072	2,072	2,084	2,050	67,600
February 05, 2026	2,079	2,066	2,066	2,080	2,046	69,200
February 04, 2026	2,038	2,053	2,053	2,064	2,031	55,300
February 03, 2026	1,999	2,039	2,039	2,042	1,995	54,700
February 02, 2026	2,002	1,981	1,981	2,026	1,980	91,900
January 30, 2026	1,985	1,995	1,995	2,001	1,963	85,400
January 29, 2026	1,971	1,975	1,975	1,983	1,937	85,600
January 28, 2026	2,021	1,989	1,989	2,029	1,987	73,600
January 27, 2026	2,040	2,032	2,032	2,048	2,021	54,700
January 26, 2026	2,060	2,051	2,051	2,069	2,046	80,700
January 23, 2026	2,101	2,104	2,104	2,126	2,095	76,700
January 22, 2026	2,080	2,093	2,093	2,101	2,070	66,700
January 21, 2026	2,051	2,080	2,080	2,087	2,051	51,000
January 20, 2026	2,121	2,085	2,085	2,121	2,073	58,300
January 19, 2026	2,136	2,122	2,122	2,144	2,085	97,200
January 16, 2026	2,106	2,141	2,141	2,141	2,083	101,200
January 15, 2026	2,095	2,117	2,117	2,123	2,090	73,700
January 14, 2026	2,080	2,095	2,095	2,106	2,080	51,600
January 13, 2026	2,099	2,080	2,080	2,099	2,062	64,600
January 09, 2026	2,060	2,064	2,064	2,076	2,060	56,200
January 08, 2026	2,031	2,061	2,061	2,079	2,031	43,700
January 07, 2026	2,025	2,051	2,051	2,058	2,020	70,500
January 06, 2026	2,011	2,040	2,040	2,049	2,011	67,900
January 05, 2026	2,054	2,011	2,011	2,056	2,003	83,300
December 30, 2025	2,030	2,035	2,035	2,044	2,020	38,400
December 29, 2025	2,030	2,026	2,026	2,032	2,006	64,200
December 26, 2025	2,030	2,024	2,024	2,035	2,011	57,900
December 25, 2025	2,038	2,030	2,030	2,038	2,019	40,500
December 24, 2025	2,032	2,018	2,018	2,035	2,016	51,000
December 23, 2025	2,025	2,032	2,032	2,036	2,014	65,600
December 22, 2025	2,063	2,014	2,014	2,063	2,002	69,600
December 19, 2025	1,990	2,028	2,028	2,028	1,985	107,600
December 18, 2025	1,963	1,987	1,987	1,991	1,949	55,600
December 17, 2025	1,960	1,961	1,961	1,968	1,940	65,400
December 16, 2025	1,954	1,961	1,961	1,968	1,954	76,200
December 15, 2025	1,946	1,963	1,963	1,966	1,939	76,900
December 12, 2025	1,934	1,945	1,945	1,945	1,917	81,100
December 11, 2025	1,973	1,894	1,894	1,973	1,893	75,600
December 10, 2025	1,967	1,965	1,965	1,984	1,954	80,600
December 09, 2025	1,943	1,952	1,952	1,953	1,930	78,100
December 08, 2025	1,910	1,944	1,944	1,960	1,908	91,800
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

Shinnihon Corporation (1879.T) JPX