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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,080	2,069	2,069	2,087	2,066	31,800
November 19, 2025	2,072	2,070	2,070	2,083	2,060	46,100
November 18, 2025	2,087	2,073	2,073	2,104	2,073	34,900
November 17, 2025	2,090	2,111	2,111	2,115	2,067	56,700
November 14, 2025	2,120	2,100	2,100	2,129	2,100	40,500
November 13, 2025	2,123	2,115	2,115	2,141	2,111	72,800
November 12, 2025	2,122	2,101	2,101	2,155	2,097	230,700
November 11, 2025	2,206	2,205	2,205	2,213	2,157	85,100
November 10, 2025	2,171	2,186	2,186	2,195	2,167	36,500
November 07, 2025	2,141	2,170	2,170	2,176	2,141	37,400
November 06, 2025	2,154	2,145	2,145	2,171	2,145	32,300
November 05, 2025	2,174	2,172	2,172	2,187	2,158	48,600
November 04, 2025	2,155	2,158	2,158	2,172	2,133	41,300
October 31, 2025	2,146	2,161	2,161	2,163	2,130	38,000
October 30, 2025	2,155	2,146	2,146	2,162	2,138	57,500
October 29, 2025	2,203	2,138	2,138	2,204	2,136	64,900
October 28, 2025	2,250	2,203	2,203	2,265	2,202	54,900
October 27, 2025	2,240	2,263	2,263	2,265	2,240	33,100
October 24, 2025	2,268	2,240	2,240	2,268	2,234	26,400
October 23, 2025	2,265	2,268	2,268	2,269	2,257	16,500
October 22, 2025	2,252	2,269	2,269	2,277	2,252	30,200
October 21, 2025	2,262	2,256	2,256	2,272	2,250	29,200
October 20, 2025	2,259	2,262	2,262	2,270	2,247	34,500
October 17, 2025	2,235	2,232	2,232	2,248	2,214	32,000
October 16, 2025	2,269	2,248	2,248	2,273	2,245	26,400
October 15, 2025	2,269	2,277	2,277	2,283	2,263	26,200
October 14, 2025	2,241	2,256	2,256	2,262	2,233	47,600
October 10, 2025	2,268	2,254	2,254	2,268	2,234	46,600
October 09, 2025	2,295	2,284	2,284	2,297	2,277	38,600
October 08, 2025	2,314	2,311	2,311	2,334	2,311	25,000
October 07, 2025	2,292	2,313	2,313	2,327	2,273	51,200
October 06, 2025	2,341	2,308	2,308	2,341	2,290	52,200
October 03, 2025	2,322	2,299	2,299	2,350	2,295	57,800
October 02, 2025	2,287	2,324	2,324	2,324	2,263	70,900
October 01, 2025	2,289	2,286	2,286	2,305	2,260	80,900
September 30, 2025	2,305	2,290	2,290	2,305	2,258	76,900
September 29, 2025	2,310	2,318	2,318	2,330	2,292	231,400
September 26, 2025	2,350	2,369	2,369	2,386	2,345	260,100
September 25, 2025	2,361	2,350	2,350	2,364	2,350	86,500
September 24, 2025	2,354	2,359	2,359	2,371	2,352	85,000
September 22, 2025	2,359	2,356	2,356	2,364	2,341	52,900
September 19, 2025	2,306	2,338	2,338	2,344	2,306	80,600
September 18, 2025	2,310	2,305	2,305	2,318	2,292	79,200
September 17, 2025	2,360	2,313	2,313	2,360	2,310	80,400
September 16, 2025	2,314	2,359	2,359	2,359	2,305	107,600
September 12, 2025	2,300	2,301	2,301	2,316	2,295	74,900
September 11, 2025	2,327	2,298	2,298	2,333	2,294	76,900
September 10, 2025	2,351	2,323	2,323	2,353	2,318	77,500
September 09, 2025	2,381	2,352	2,352	2,393	2,351	68,500
September 08, 2025	2,374	2,381	2,381	2,393	2,362	105,600
September 05, 2025	2,369	2,361	2,361	2,385	2,356	73,800

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