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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2,901	2,915	2,915	2,940	2,875	69,700
October 16, 2025	2,962	2,914	2,914	2,991	2,912	99,600
October 15, 2025	2,882	2,912	2,912	2,972	2,867	110,600
October 14, 2025	2,820	2,873	2,873	2,894	2,813	102,700
October 10, 2025	2,942	2,870	2,870	2,942	2,859	127,900
October 09, 2025	3,010	2,989	2,989	3,035	2,982	74,700
October 08, 2025	3,040	3,020	3,020	3,140	3,010	107,500
October 07, 2025	3,075	3,055	3,055	3,095	2,990	101,000
October 06, 2025	2,979	3,070	3,070	3,100	2,933	142,400
October 03, 2025	2,874	2,872	2,872	2,905	2,854	58,200
October 02, 2025	2,969	2,878	2,878	2,993	2,850	133,600
October 01, 2025	3,030	2,973	2,973	3,030	2,941	98,700
September 30, 2025	3,035	3,035	3,035	3,040	2,987	66,400
September 29, 2025	3,050	3,030	3,030	3,060	3,000	51,600
September 26, 2025	3,080	3,090	3,090	3,120	3,075	99,500
September 25, 2025	3,075	3,060	3,060	3,075	3,040	61,100
September 24, 2025	3,080	3,080	3,080	3,095	3,025	83,500
September 22, 2025	3,125	3,085	3,085	3,140	3,060	103,300
September 19, 2025	3,045	3,115	3,115	3,115	3,025	186,100
September 18, 2025	2,987	2,998	2,998	3,015	2,953	108,700
September 17, 2025	3,070	3,010	3,010	3,080	3,010	108,700
September 16, 2025	3,120	3,115	3,115	3,150	3,085	89,800
September 12, 2025	3,235	3,120	3,120	3,235	3,115	119,800
September 11, 2025	3,250	3,210	3,210	3,270	3,200	119,800
September 10, 2025	3,220	3,225	3,225	3,270	3,180	117,900
September 09, 2025	3,150	3,175	3,175	3,235	3,150	123,900
September 08, 2025	3,180	3,150	3,150	3,185	3,125	66,200
September 05, 2025	3,225	3,170	3,170	3,225	3,145	84,000
September 04, 2025	3,105	3,205	3,205	3,210	3,105	97,400
September 03, 2025	3,135	3,100	3,100	3,185	3,080	96,200
September 02, 2025	3,135	3,145	3,145	3,180	3,090	85,500
September 01, 2025	3,085	3,140	3,140	3,170	3,055	101,500
August 29, 2025	3,135	3,110	3,110	3,155	3,100	67,600
August 28, 2025	3,040	3,130	3,130	3,140	3,040	111,400
August 27, 2025	3,005	3,050	3,050	3,055	3,005	61,800
August 26, 2025	3,035	3,025	3,025	3,045	2,998	88,500
August 25, 2025	3,085	3,030	3,030	3,100	3,015	73,200
August 22, 2025	3,030	3,060	3,060	3,100	3,010	110,000
August 21, 2025	3,015	3,035	3,035	3,055	2,988	83,500
August 20, 2025	3,030	3,035	3,035	3,050	2,970	160,200
August 19, 2025	3,100	3,080	3,080	3,150	3,065	121,500
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

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