Shinnihonseiyaku Co., Ltd. - 4931.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,461	2,421	2,421	2,461	2,420	70,400
August 15, 2025	2,471	2,461	2,461	2,478	2,434	86,000
August 14, 2025	2,483	2,487	2,487	2,497	2,466	47,200
August 13, 2025	2,457	2,483	2,483	2,491	2,454	47,100
August 12, 2025	2,500	2,473	2,473	2,505	2,465	93,000
August 08, 2025	2,474	2,502	2,502	2,516	2,445	95,300
August 07, 2025	2,432	2,470	2,470	2,482	2,424	103,700
August 06, 2025	2,452	2,433	2,433	2,468	2,392	175,000
August 05, 2025	2,281	2,323	2,323	2,327	2,281	101,000
August 04, 2025	2,237	2,252	2,252	2,252	2,227	38,500
August 01, 2025	2,268	2,264	2,264	2,279	2,257	32,300
July 31, 2025	2,245	2,262	2,262	2,267	2,245	38,700
July 30, 2025	2,225	2,238	2,238	2,239	2,221	34,100
July 29, 2025	2,234	2,232	2,232	2,234	2,223	35,900
July 28, 2025	2,261	2,231	2,231	2,261	2,218	37,300
July 25, 2025	2,235	2,245	2,245	2,264	2,228	45,700
July 24, 2025	2,227	2,235	2,235	2,235	2,210	84,800
July 23, 2025	2,190	2,221	2,221	2,226	2,183	85,700
July 22, 2025	2,271	2,191	2,191	2,271	2,181	163,000
July 18, 2025	2,297	2,294	2,294	2,305	2,278	17,900
July 17, 2025	2,301	2,296	2,296	2,308	2,280	22,700
July 16, 2025	2,288	2,301	2,301	2,316	2,288	19,700
July 15, 2025	2,275	2,305	2,305	2,314	2,272	30,800
July 14, 2025	2,281	2,275	2,275	2,298	2,272	29,500
July 11, 2025	2,271	2,273	2,273	2,299	2,271	30,500
July 10, 2025	2,300	2,271	2,271	2,302	2,271	37,500
July 09, 2025	2,291	2,300	2,300	2,307	2,280	36,900
July 08, 2025	2,290	2,291	2,291	2,292	2,272	32,300
July 07, 2025	2,301	2,281	2,281	2,301	2,271	37,400
July 04, 2025	2,335	2,297	2,297	2,336	2,297	13,600
July 03, 2025	2,313	2,336	2,336	2,338	2,283	45,900
July 02, 2025	2,310	2,327	2,327	2,358	2,307	30,100
July 01, 2025	2,348	2,330	2,330	2,348	2,307	25,600
June 30, 2025	2,319	2,329	2,329	2,344	2,301	41,400
June 27, 2025	2,259	2,296	2,296	2,296	2,251	39,500
June 26, 2025	2,237	2,261	2,261	2,270	2,230	28,500
June 25, 2025	2,258	2,246	2,246	2,258	2,225	19,800
June 24, 2025	2,270	2,254	2,254	2,281	2,237	17,600
June 23, 2025	2,246	2,257	2,254	2,262	2,227	23,900
June 20, 2025	2,245	2,249	2,249	2,279	2,245	31,100
June 19, 2025	2,266	2,245	2,245	2,267	2,245	11,000
June 18, 2025	2,260	2,266	2,266	2,281	2,245	22,100
June 17, 2025	2,268	2,261	2,261	2,268	2,242	22,000
June 16, 2025	2,260	2,254	2,254	2,265	2,239	35,000
June 13, 2025	2,237	2,214	2,214	2,237	2,195	43,500
June 12, 2025	2,259	2,241	2,241	2,259	2,235	17,400
June 11, 2025	2,262	2,260	2,260	2,271	2,253	21,800
June 10, 2025	2,256	2,250	2,250	2,280	2,246	30,900
June 09, 2025	2,263	2,264	2,264	2,272	2,245	20,100
June 06, 2025	2,278	2,273	2,273	2,279	2,264	16,600
June 05, 2025	2,271	2,267	2,267	2,318	2,256	43,300
June 04, 2025	2,243	2,261	2,261	2,273	2,241	25,000
June 03, 2025	2,251	2,243	2,243	2,258	2,223	36,800
June 02, 2025	2,267	2,260	2,260	2,292	2,260	28,700
May 30, 2025	2,272	2,268	2,268	2,274	2,248	31,800
May 29, 2025	2,266	2,267	2,267	2,267	2,220	64,600
May 28, 2025	2,296	2,270	2,270	2,324	2,269	48,200
May 27, 2025	2,266	2,280	2,280	2,284	2,260	38,800
May 26, 2025	2,210	2,238	2,238	2,270	2,210	68,000
May 23, 2025	2,203	2,189	2,189	2,222	2,188	31,200

Shinnihonseiyaku Co., Ltd. (4931.T) JPX