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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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