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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Shinnihon Corporation (1879.T) JPX