Shinyei Kaisha (3004.T) JPX

Currency In JPY

3004.T Historical Return

If you invested ¥1000 in Shinyei Kaisha (3004.T) 10 years ago, it would be worth ¥1,596.43 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,107.6, while ¥1000 invested 1 year ago would be worth ¥816.2. This corresponds to total returns of 59.64%, 110.76%, -18.38%, respectively, with annualized returns of 4.79%, 16.07%, -18.38%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

3004.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	1,787	1,788	1,788	1,800	1,771	6,900
November 10, 2026	1,758	1,790	1,790	1,792	1,758	9,000
November 09, 2026	1,788	1,752	1,752	1,788	1,748	7,500
November 06, 2026	1,692	1,749	1,749	1,760	1,692	23,500
November 05, 2026	1,839	1,809	1,809	1,850	1,800	14,800
November 04, 2026	1,816	1,847	1,847	1,847	1,775	21,300
November 02, 2026	1,830	1,806	1,806	1,859	1,802	31,500
October 30, 2026	1,920	1,845	1,845	1,945	1,833	45,900
October 29, 2026	1,969	1,921	1,921	1,983	1,899	22,600
October 28, 2026	1,978	1,995	1,995	1,995	1,978	800
October 27, 2026	1,990	1,977	1,977	1,991	1,977	1,800
October 26, 2026	1,992	2,001	2,001	2,007	1,970	6,200
October 23, 2026	1,995	1,974	1,974	1,995	1,971	4,600
October 22, 2026	1,976	1,992	1,992	1,995	1,976	3,200
October 21, 2026	1,976	1,985	1,985	1,985	1,972	1,600
October 20, 2026	1,994	1,976	1,976	1,994	1,975	6,000
October 19, 2026	1,982	1,980	1,980	1,997	1,966	9,100
October 16, 2026	1,989	1,995	1,995	1,996	1,987	5,000
October 15, 2026	2,015	1,989	1,989	2,015	1,982	17,800
October 14, 2026	2,014	2,006	2,006	2,021	2,006	5,100
October 13, 2026	2,014	2,033	2,033	2,033	2,013	5,200
October 09, 2026	2,012	2,015	2,015	2,029	2,012	6,400
October 08, 2026	2,043	2,013	2,013	2,043	2,011	4,600
October 07, 2026	2,054	2,045	2,045	2,054	2,011	3,200
October 06, 2026	2,054	2,049	2,049	2,077	2,037	3,200
October 05, 2026	2,015	2,060	2,060	2,060	2,010	14,900
October 02, 2026	2,044	2,012	2,012	2,044	2,012	10,000
October 01, 2026	2,052	2,042	2,042	2,052	2,040	900
September 30, 2026	2,034	2,036	2,036	2,053	2,024	14,900
September 29, 2026	2,057	2,027	2,027	2,057	2,022	7,200
September 28, 2026	2,050	2,035	2,035	2,064	2,033	15,700
September 25, 2026	2,058	2,060	2,060	2,073	2,057	9,800
September 24, 2026	2,080	2,057	2,057	2,080	2,057	7,500
September 18, 2026	2,089	2,080	2,080	2,089	2,076	5,400
September 17, 2026	2,052	2,075	2,075	2,094	2,052	13,200
September 16, 2026	2,093	2,068	2,068	2,095	2,063	6,900
September 15, 2026	2,066	2,082	2,082	2,091	2,066	2,000
September 11, 2026	2,058	2,053	2,053	2,061	2,053	3,600
September 10, 2026	2,070	2,061	2,061	2,073	2,060	3,300
September 09, 2026	2,089	2,071	2,071	2,089	2,071	2,700
September 08, 2026	2,098	2,089	2,089	2,098	2,077	2,800
September 07, 2026	2,082	2,091	2,091	2,096	2,081	2,700
September 04, 2026	2,087	2,084	2,084	2,089	2,076	1,300
September 03, 2026	2,095	2,087	2,087	2,095	2,079	2,000
September 02, 2026	2,095	2,082	2,082	2,096	2,075	5,900
September 01, 2026	2,091	2,095	2,095	2,113	2,075	9,400
August 31, 2026	2,100	2,086	2,086	2,100	2,061	6,800
August 28, 2026	2,119	2,088	2,088	2,119	2,085	7,900
August 27, 2026	2,104	2,090	2,090	2,110	2,090	7,100
August 26, 2026	2,107	2,103	2,103	2,117	2,102	4,300
August 25, 2026	2,135	2,118	2,118	2,135	2,111	2,600
August 24, 2026	2,116	2,106	2,106	2,130	2,103	4,700
August 21, 2026	2,100	2,116	2,116	2,120	2,100	3,500
August 20, 2026	2,114	2,109	2,109	2,114	2,107	1,100
August 19, 2026	2,110	2,092	2,092	2,110	2,084	6,300
August 18, 2026	2,140	2,128	2,128	2,140	2,110	4,300
August 17, 2026	2,139	2,137	2,137	2,140	2,121	4,000
August 14, 2026	2,100	2,100	2,100	2,118	2,095	6,000
August 13, 2026	2,115	2,101	2,101	2,115	2,082	7,000
August 12, 2026	2,066	2,089	2,089	2,096	2,050	9,200