Shin Nippon Air Technologies Co., Ltd. - 1952.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	3,095	3,100	3,100	3,135	3,060	87,500
August 15, 2025	3,165	3,105	3,105	3,180	3,075	119,300
August 14, 2025	3,150	3,160	3,160	3,160	3,085	142,100
August 13, 2025	3,135	3,180	3,180	3,195	3,085	206,400
August 12, 2025	3,165	3,140	3,140	3,265	3,110	418,400
August 08, 2025	2,932	3,155	3,155	3,400	2,810	1.29M
August 07, 2025	2,900	2,904	2,904	2,937	2,857	208,000
August 06, 2025	2,765	2,887	2,887	2,901	2,763	188,300
August 05, 2025	2,720	2,742	2,742	2,770	2,689	130,600
August 04, 2025	2,651	2,692	2,692	2,700	2,637	121,800
August 01, 2025	2,649	2,701	2,701	2,716	2,640	158,300
July 31, 2025	2,650	2,673	2,673	2,673	2,633	71,500
July 30, 2025	2,602	2,652	2,652	2,670	2,598	135,500
July 29, 2025	2,573	2,579	2,579	2,594	2,554	109,200
July 28, 2025	2,655	2,595	2,595	2,684	2,592	171,100
July 25, 2025	2,587	2,639	2,639	2,643	2,542	118,100
July 24, 2025	2,536	2,569	2,569	2,598	2,520	144,300
July 23, 2025	2,575	2,526	2,526	2,580	2,496	137,000
July 22, 2025	2,570	2,552	2,552	2,592	2,537	240,800
July 18, 2025	2,500	2,550	2,550	2,556	2,483	132,400
July 17, 2025	2,447	2,478	2,478	2,490	2,445	58,000
July 16, 2025	2,474	2,459	2,459	2,490	2,459	48,500
July 15, 2025	2,494	2,485	2,485	2,503	2,469	67,900
July 14, 2025	2,426	2,491	2,491	2,505	2,425	140,500
July 11, 2025	2,454	2,427	2,427	2,509	2,427	110,900
July 10, 2025	2,462	2,439	2,439	2,485	2,432	104,300
July 09, 2025	2,463	2,453	2,453	2,482	2,450	80,400
July 08, 2025	2,437	2,463	2,463	2,467	2,415	90,700
July 07, 2025	2,428	2,437	2,437	2,452	2,390	164,100
July 04, 2025	2,413	2,426	2,426	2,441	2,405	93,300
July 03, 2025	2,469	2,407	2,407	2,484	2,377	183,400
July 02, 2025	2,467	2,469	2,469	2,555	2,450	255,300
July 01, 2025	2,400	2,487	2,487	2,487	2,388	162,500
June 30, 2025	2,415	2,403	2,403	2,445	2,380	202,300
June 27, 2025	2,360	2,365	2,365	2,385	2,352	110,900
June 26, 2025	2,327	2,357	2,357	2,373	2,317	104,900
June 25, 2025	2,305	2,324	2,324	2,340	2,272	107,000
June 24, 2025	2,345	2,316	2,316	2,355	2,308	75,600
June 23, 2025	2,300	2,305	2,305	2,392	2,300	151,400
June 20, 2025	2,307	2,307	2,307	2,342	2,307	382,200
June 19, 2025	2,300	2,313	2,313	2,328	2,273	90,500
June 18, 2025	2,292	2,286	2,286	2,321	2,274	80,600
June 17, 2025	2,326	2,293	2,293	2,331	2,274	122,600
June 16, 2025	2,267	2,327	2,327	2,335	2,250	157,100
June 13, 2025	2,162	2,241	2,241	2,248	2,138	122,400
June 12, 2025	2,182	2,172	2,172	2,196	2,158	80,500
June 11, 2025	2,190	2,182	2,182	2,194	2,162	71,800
June 10, 2025	2,205	2,198	2,198	2,248	2,191	62,400
June 09, 2025	2,236	2,218	2,218	2,247	2,205	54,700
June 06, 2025	2,223	2,221	2,221	2,236	2,212	51,600
June 05, 2025	2,210	2,208	2,208	2,229	2,199	64,400
June 04, 2025	2,230	2,231	2,231	2,272	2,206	93,100
June 03, 2025	2,235	2,229	2,229	2,246	2,223	63,700
June 02, 2025	2,232	2,250	2,250	2,288	2,230	112,400
May 30, 2025	2,140	2,246	2,246	2,255	2,138	151,000
May 29, 2025	2,155	2,173	2,173	2,194	2,155	69,900
May 28, 2025	2,188	2,152	2,152	2,193	2,152	91,200
May 27, 2025	2,189	2,179	2,179	2,197	2,165	59,800
May 26, 2025	2,196	2,189	2,189	2,219	2,185	58,600
May 23, 2025	2,193	2,196	2,196	2,217	2,172	95,200

Shin Nippon Air Technologies Co., Ltd. (1952.T) JPX