Shinyei Kaisha - 3004.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2,211	2,307	2,307	2,307	2,211	43,000
September 04, 2025	2,155	2,205	2,205	2,235	2,154	37,900
September 03, 2025	2,210	2,164	2,164	2,216	2,151	34,600
September 02, 2025	2,200	2,215	2,215	2,243	2,200	18,100
September 01, 2025	2,200	2,190	2,190	2,242	2,181	40,400
August 29, 2025	2,147	2,189	2,189	2,192	2,135	22,900
August 28, 2025	2,130	2,130	2,130	2,135	2,118	10,600
August 27, 2025	2,094	2,128	2,128	2,128	2,085	21,100
August 26, 2025	2,089	2,094	2,094	2,097	2,067	24,500
August 25, 2025	2,040	2,077	2,077	2,087	2,040	25,000
August 22, 2025	2,027	2,021	2,021	2,032	2,006	22,700
August 21, 2025	2,026	2,020	2,020	2,030	2,014	11,800
August 20, 2025	1,995	2,016	2,016	2,019	1,979	13,100
August 19, 2025	1,989	1,990	1,990	1,998	1,974	13,800
August 18, 2025	1,938	1,988	1,986	1,988	1,927	24,900
August 15, 2025	1,933	1,926	1,926	1,936	1,926	12,900
August 14, 2025	1,929	1,933	1,933	1,933	1,917	14,100
August 13, 2025	1,929	1,929	1,929	1,937	1,915	21,400
August 12, 2025	1,931	1,929	1,929	1,938	1,928	11,100
August 08, 2025	1,921	1,931	1,931	1,931	1,920	7,300
August 07, 2025	1,928	1,923	1,923	1,936	1,923	7,100
August 06, 2025	1,935	1,928	1,928	1,940	1,923	9,600
August 05, 2025	1,921	1,939	1,939	1,939	1,920	5,900
August 04, 2025	1,930	1,922	1,922	1,949	1,920	33,800
August 01, 2025	1,957	1,936	1,936	1,957	1,935	10,200
July 31, 2025	1,939	1,945	1,945	1,958	1,918	47,500
July 30, 2025	1,942	1,945	1,945	1,947	1,935	9,100
July 29, 2025	1,947	1,944	1,944	1,949	1,924	13,900
July 28, 2025	1,940	1,943	1,943	1,947	1,934	5,500
July 25, 2025	1,927	1,924	1,924	1,927	1,916	9,700
July 24, 2025	1,909	1,911	1,911	1,918	1,900	13,600
July 23, 2025	1,897	1,903	1,903	1,905	1,891	6,700
July 22, 2025	1,898	1,897	1,897	1,900	1,883	5,700
July 18, 2025	1,895	1,894	1,894	1,897	1,889	2,500
July 17, 2025	1,888	1,893	1,893	1,897	1,888	1,800
July 16, 2025	1,891	1,886	1,886	1,895	1,873	4,800
July 15, 2025	1,902	1,891	1,891	1,902	1,891	3,400
July 14, 2025	1,888	1,891	1,891	1,903	1,888	9,600
July 11, 2025	1,894	1,896	1,896	1,900	1,883	12,500
July 10, 2025	1,877	1,892	1,892	1,895	1,868	3,900
July 09, 2025	1,858	1,872	1,872	1,874	1,858	3,500
July 08, 2025	1,838	1,855	1,855	1,855	1,834	2,700
July 07, 2025	1,852	1,847	1,847	1,863	1,845	16,500
July 04, 2025	1,872	1,851	1,851	1,875	1,848	6,900
July 03, 2025	1,833	1,853	1,853	1,853	1,833	7,000
July 02, 2025	1,822	1,843	1,843	1,843	1,822	8,300
July 01, 2025	1,823	1,822	1,822	1,837	1,820	5,800
June 30, 2025	1,822	1,830	1,830	1,838	1,822	6,300
June 27, 2025	1,828	1,834	1,834	1,845	1,820	5,800
June 26, 2025	1,850	1,834	1,834	1,857	1,827	6,300
June 25, 2025	1,841	1,840	1,840	1,848	1,825	11,700
June 24, 2025	1,823	1,828	1,828	1,835	1,819	16,000
June 23, 2025	1,778	1,823	1,823	1,824	1,765	25,100
June 20, 2025	1,772	1,778	1,778	1,784	1,772	6,200
June 19, 2025	1,761	1,765	1,765	1,771	1,760	6,400
June 18, 2025	1,760	1,764	1,764	1,764	1,755	2,800
June 17, 2025	1,746	1,743	1,743	1,747	1,735	4,300
June 16, 2025	1,748	1,735	1,735	1,756	1,730	5,200
June 13, 2025	1,766	1,737	1,737	1,766	1,737	9,900
June 12, 2025	1,768	1,763	1,763	1,768	1,763	500

Shinyei Kaisha (3004.T) JPX