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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,100	2,088	2,088	2,100	2,073	27,300
February 19, 2026	2,128	2,107	2,107	2,128	2,095	27,400
February 18, 2026	2,125	2,119	2,119	2,130	2,116	32,400
February 17, 2026	2,109	2,118	2,118	2,127	2,091	88,700
February 16, 2026	2,082	2,103	2,103	2,106	2,082	33,400
February 13, 2026	2,105	2,082	2,082	2,111	2,079	23,800
February 12, 2026	2,081	2,095	2,095	2,100	2,040	97,500
February 10, 2026	2,090	2,102	2,102	2,112	2,090	41,800
February 09, 2026	2,105	2,090	2,090	2,107	2,081	29,600
February 06, 2026	2,093	2,086	2,086	2,094	2,078	27,600
February 05, 2026	2,088	2,093	2,093	2,101	2,079	43,600
February 04, 2026	2,053	2,073	2,073	2,080	2,048	27,700
February 03, 2026	2,065	2,053	2,053	2,065	2,042	19,200
February 02, 2026	2,064	2,044	2,044	2,070	2,044	44,400
January 30, 2026	2,041	2,056	2,056	2,056	2,036	26,200
January 29, 2026	2,040	2,044	2,044	2,044	2,021	39,100
January 28, 2026	2,069	2,041	2,041	2,069	2,040	45,100
January 27, 2026	2,063	2,060	2,060	2,071	2,055	27,900
January 26, 2026	2,084	2,063	2,063	2,086	2,060	42,800
January 23, 2026	2,073	2,082	2,082	2,088	2,070	32,900
January 22, 2026	2,065	2,069	2,069	2,076	2,063	19,200
January 21, 2026	2,061	2,061	2,061	2,065	2,049	41,600
January 20, 2026	2,080	2,067	2,067	2,080	2,058	34,600
January 19, 2026	2,067	2,071	2,071	2,075	2,057	34,200
January 16, 2026	2,061	2,067	2,067	2,067	2,057	19,100
January 15, 2026	2,040	2,061	2,061	2,067	2,040	24,700
January 14, 2026	2,031	2,043	2,043	2,050	2,031	34,700
January 13, 2026	2,038	2,037	2,037	2,046	2,028	44,000
January 09, 2026	2,036	2,030	2,030	2,047	2,027	30,400
January 08, 2026	2,051	2,040	2,040	2,061	2,033	47,400
January 07, 2026	2,052	2,050	2,050	2,063	2,035	35,900
January 06, 2026	2,019	2,052	2,052	2,052	2,019	38,900
January 05, 2026	2,045	2,018	2,018	2,045	2,012	48,400
December 30, 2025	2,059	2,027	2,027	2,059	2,023	41,600
December 29, 2025	2,057	2,056	2,056	2,061	2,044	53,400
December 26, 2025	2,050	2,052	2,052	2,059	2,045	38,900
December 25, 2025	2,056	2,050	2,050	2,056	2,042	28,400
December 24, 2025	2,055	2,037	2,037	2,055	2,035	46,400
December 23, 2025	2,022	2,055	2,055	2,062	2,020	52,300
December 22, 2025	2,030	2,021	2,021	2,032	2,005	47,700
December 19, 2025	2,017	2,026	2,026	2,028	2,017	28,100
December 18, 2025	2,003	2,029	2,029	2,029	1,998	55,600
December 17, 2025	1,992	1,988	1,988	1,994	1,981	37,700
December 16, 2025	1,999	1,992	1,992	2,001	1,985	43,900
December 15, 2025	1,967	1,997	1,997	1,997	1,966	45,500
December 12, 2025	1,959	1,959	1,959	1,967	1,954	36,900
December 11, 2025	1,975	1,948	1,948	1,977	1,947	54,600
December 10, 2025	1,950	1,972	1,972	1,976	1,950	47,000
December 09, 2025	1,980	1,954	1,954	1,982	1,946	82,000
December 08, 2025	1,976	1,981	1,981	1,998	1,975	69,800
December 05, 2025	2,003	1,974	1,974	2,003	1,971	72,700
December 04, 2025	2,000	2,003	2,003	2,011	1,999	49,200
December 03, 2025	2,015	1,995	1,995	2,017	1,995	83,100
December 02, 2025	2,042	2,020	2,020	2,045	2,012	71,500
December 01, 2025	2,095	2,045	2,045	2,095	2,043	56,300
November 28, 2025	2,103	2,095	2,095	2,112	2,087	47,600
November 27, 2025	2,099	2,102	2,102	2,107	2,093	20,300
November 26, 2025	2,090	2,099	2,099	2,108	2,088	31,100
November 25, 2025	2,123	2,090	2,090	2,123	2,086	41,900
November 21, 2025	2,066	2,115	2,115	2,115	2,066	32,600

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