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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,370	2,373	2,373	2,375	2,360	62,900
September 03, 2025	2,365	2,369	2,369	2,390	2,355	69,000
September 02, 2025	2,400	2,372	2,372	2,412	2,372	47,400
September 01, 2025	2,428	2,391	2,391	2,448	2,388	55,100
August 29, 2025	2,443	2,428	2,428	2,448	2,401	71,800
August 28, 2025	2,389	2,439	2,439	2,449	2,375	196,800
August 27, 2025	2,403	2,395	2,395	2,407	2,387	87,000
August 26, 2025	2,422	2,410	2,410	2,436	2,410	59,400
August 25, 2025	2,475	2,432	2,432	2,476	2,432	76,400
August 22, 2025	2,525	2,475	2,475	2,525	2,470	67,900
August 21, 2025	2,490	2,501	2,501	2,517	2,462	101,800
August 20, 2025	2,425	2,493	2,493	2,500	2,425	93,200
August 19, 2025	2,399	2,418	2,418	2,435	2,395	76,800
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

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