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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Shinyei Kaisha (3004.T) JPX