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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,727	2,695	2,695	2,730	2,680	6,100
February 19, 2026	2,753	2,727	2,727	2,774	2,727	3,300
February 18, 2026	2,755	2,727	2,727	2,827	2,727	17,000
February 17, 2026	2,734	2,755	2,755	2,758	2,726	9,800
February 16, 2026	2,686	2,725	2,725	2,725	2,679	10,200
February 13, 2026	2,680	2,662	2,662	2,688	2,660	5,100
February 12, 2026	2,662	2,680	2,680	2,694	2,640	8,100
February 10, 2026	2,642	2,634	2,634	2,668	2,611	5,800
February 09, 2026	2,678	2,647	2,647	2,678	2,600	7,800
February 06, 2026	2,635	2,665	2,665	2,667	2,602	5,500
February 05, 2026	2,655	2,635	2,635	2,665	2,635	11,000
February 04, 2026	2,653	2,688	2,688	2,688	2,634	6,800
February 03, 2026	2,635	2,646	2,646	2,652	2,600	9,200
February 02, 2026	2,558	2,631	2,631	2,665	2,548	29,100
January 30, 2026	2,472	2,517	2,517	2,530	2,393	28,200
January 29, 2026	2,453	2,449	2,449	2,456	2,443	5,000
January 28, 2026	2,467	2,452	2,452	2,467	2,424	7,200
January 27, 2026	2,461	2,470	2,470	2,495	2,460	3,100
January 26, 2026	2,511	2,466	2,466	2,511	2,466	11,100
January 23, 2026	2,550	2,512	2,512	2,550	2,510	12,700
January 22, 2026	2,510	2,514	2,514	2,515	2,507	3,400
January 21, 2026	2,512	2,509	2,509	2,520	2,509	5,000
January 20, 2026	2,590	2,536	2,536	2,597	2,511	15,600
January 19, 2026	2,540	2,576	2,576	2,576	2,540	10,100
January 16, 2026	2,508	2,522	2,522	2,522	2,482	7,700
January 15, 2026	2,474	2,508	2,508	2,508	2,474	3,200
January 14, 2026	2,490	2,474	2,474	2,498	2,465	5,000
January 13, 2026	2,497	2,490	2,490	2,500	2,478	12,600
January 09, 2026	2,489	2,495	2,495	2,495	2,470	5,400
January 08, 2026	2,496	2,480	2,480	2,496	2,476	6,600
January 07, 2026	2,454	2,471	2,471	2,475	2,451	7,500
January 06, 2026	2,431	2,430	2,430	2,455	2,430	6,500
January 05, 2026	2,448	2,440	2,440	2,449	2,402	10,200
December 30, 2025	2,450	2,428	2,428	2,450	2,425	6,100
December 29, 2025	2,409	2,420	2,420	2,434	2,381	10,500
December 26, 2025	2,389	2,381	2,381	2,401	2,375	6,200
December 25, 2025	2,353	2,366	2,366	2,390	2,353	6,500
December 24, 2025	2,344	2,359	2,359	2,360	2,344	3,200
December 23, 2025	2,347	2,344	2,344	2,368	2,341	6,900
December 22, 2025	2,370	2,351	2,351	2,370	2,346	4,100
December 19, 2025	2,331	2,342	2,342	2,380	2,331	5,000
December 18, 2025	2,340	2,331	2,331	2,350	2,318	4,800
December 17, 2025	2,350	2,346	2,346	2,355	2,335	3,900
December 16, 2025	2,374	2,348	2,348	2,374	2,348	5,000
December 15, 2025	2,325	2,380	2,380	2,391	2,325	12,600
December 12, 2025	2,329	2,356	2,356	2,360	2,328	4,100
December 11, 2025	2,373	2,340	2,340	2,373	2,340	5,800
December 10, 2025	2,378	2,355	2,355	2,378	2,351	6,300
December 09, 2025	2,335	2,378	2,378	2,378	2,333	5,100
December 08, 2025	2,365	2,334	2,334	2,366	2,334	7,000
December 05, 2025	2,371	2,365	2,365	2,374	2,355	6,000
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

Shinyei Kaisha (3004.T) JPX