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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,391	2,347	2,347	2,394	2,347	8,700
December 03, 2025	2,375	2,370	2,370	2,404	2,370	22,200
December 02, 2025	2,333	2,369	2,369	2,373	2,314	22,600
December 01, 2025	2,271	2,319	2,319	2,343	2,271	19,000
November 28, 2025	2,265	2,261	2,261	2,270	2,246	12,800
November 27, 2025	2,274	2,257	2,257	2,286	2,257	7,100
November 26, 2025	2,240	2,254	2,254	2,256	2,237	7,500
November 25, 2025	2,235	2,241	2,241	2,245	2,226	19,200
November 21, 2025	2,227	2,234	2,234	2,245	2,202	9,500
November 20, 2025	2,238	2,233	2,233	2,250	2,229	6,500
November 19, 2025	2,228	2,233	2,233	2,245	2,216	15,900
November 18, 2025	2,277	2,258	2,258	2,277	2,243	11,300
November 17, 2025	2,296	2,289	2,289	2,296	2,268	4,600
November 14, 2025	2,269	2,298	2,298	2,299	2,246	12,100
November 13, 2025	2,290	2,282	2,282	2,290	2,271	3,000
November 12, 2025	2,275	2,276	2,276	2,290	2,263	6,900
November 11, 2025	2,309	2,287	2,287	2,309	2,263	6,300
November 10, 2025	2,290	2,302	2,302	2,315	2,284	8,500
November 07, 2025	2,287	2,267	2,267	2,296	2,251	9,400
November 06, 2025	2,302	2,287	2,287	2,302	2,265	6,000
November 05, 2025	2,300	2,283	2,283	2,300	2,220	20,800
November 04, 2025	2,300	2,277	2,277	2,334	2,277	28,600
October 31, 2025	2,150	2,275	2,275	2,289	2,150	71,100
October 30, 2025	2,196	2,145	2,145	2,196	2,138	14,800
October 29, 2025	2,197	2,160	2,160	2,214	2,160	5,400
October 28, 2025	2,216	2,193	2,193	2,230	2,192	3,800
October 27, 2025	2,240	2,216	2,216	2,248	2,216	14,200
October 24, 2025	2,219	2,230	2,230	2,234	2,219	2,900
October 23, 2025	2,216	2,231	2,231	2,241	2,215	3,600
October 22, 2025	2,234	2,232	2,232	2,244	2,220	6,500
October 21, 2025	2,212	2,222	2,222	2,238	2,205	9,300
October 20, 2025	2,201	2,210	2,210	2,244	2,201	12,700
October 17, 2025	2,214	2,201	2,201	2,231	2,200	10,800
October 16, 2025	2,183	2,211	2,211	2,227	2,176	10,800
October 15, 2025	2,115	2,156	2,156	2,172	2,115	22,800
October 14, 2025	2,112	2,117	2,117	2,157	2,100	14,200
October 10, 2025	2,224	2,157	2,157	2,229	2,142	22,400
October 09, 2025	2,223	2,224	2,224	2,267	2,223	10,200
October 08, 2025	2,224	2,230	2,230	2,256	2,221	9,700
October 07, 2025	2,223	2,232	2,232	2,249	2,210	5,600
October 06, 2025	2,217	2,223	2,223	2,240	2,155	43,200
October 03, 2025	2,165	2,167	2,167	2,178	2,072	55,600
October 02, 2025	2,233	2,165	2,165	2,241	2,165	21,400
October 01, 2025	2,285	2,228	2,228	2,298	2,212	18,000
September 30, 2025	2,329	2,307	2,307	2,329	2,279	29,300
September 29, 2025	2,282	2,315	2,315	2,334	2,277	21,400
September 26, 2025	2,287	2,296	2,296	2,311	2,270	22,100
September 25, 2025	2,283	2,287	2,287	2,292	2,261	15,700
September 24, 2025	2,280	2,277	2,277	2,285	2,261	10,300
September 22, 2025	2,272	2,280	2,280	2,290	2,266	12,900
September 19, 2025	2,263	2,267	2,267	2,278	2,235	11,900
September 18, 2025	2,288	2,263	2,263	2,292	2,222	23,900
September 17, 2025	2,306	2,290	2,290	2,306	2,281	23,900
September 16, 2025	2,299	2,317	2,317	2,330	2,282	24,500
September 12, 2025	2,274	2,300	2,300	2,305	2,266	15,600
September 11, 2025	2,285	2,285	2,285	2,324	2,268	27,300
September 10, 2025	2,289	2,285	2,285	2,335	2,278	24,900
September 09, 2025	2,331	2,289	2,289	2,331	2,270	40,800
September 08, 2025	2,314	2,309	2,309	2,327	2,280	30,600
September 05, 2025	2,211	2,307	2,307	2,307	2,211	43,000

Shinyei Kaisha (3004.T) JPX