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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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