Advertisement
U.S. markets open in 3 hours 12 minutes
S&P Futures
4,560.00 -1.00 (-0.02%) Dow Futures
35,388.00 +15.00 (+0.04%) Nasdaq Futures
16,007.25 -1.50 (-0.01%) Russell 2000 Futures
1,805.40 +1.20 (+0.07%) Crude Oil
75.64 +0.78 (+1.04%) Gold
2,015.50 +3.10 (+0.15%)
Shinnihon Corporation (1879.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:15PM JST
Advertisement
Time Period:
Nov 28, 2022 - Nov 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 28, 2023 | 1,108.00 | 1,120.00 | 1,105.00 | 1,112.00 | 1,112.00 | 88,900 |
| Nov 27, 2023 | 1,123.00 | 1,124.00 | 1,104.00 | 1,112.00 | 1,112.00 | 70,400 |
| Nov 24, 2023 | 1,112.00 | 1,112.00 | 1,094.00 | 1,110.00 | 1,110.00 | 109,000 |
| Nov 22, 2023 | 1,088.00 | 1,102.00 | 1,081.00 | 1,082.00 | 1,082.00 | 145,500 |
| Nov 21, 2023 | 1,101.00 | 1,102.00 | 1,080.00 | 1,087.00 | 1,087.00 | 144,000 |
| Nov 20, 2023 | 1,132.00 | 1,138.00 | 1,101.00 | 1,102.00 | 1,102.00 | 120,400 |
| Nov 17, 2023 | 1,104.00 | 1,138.00 | 1,104.00 | 1,132.00 | 1,132.00 | 181,700 |
| Nov 16, 2023 | 1,131.00 | 1,138.00 | 1,102.00 | 1,102.00 | 1,102.00 | 196,400 |
| Nov 15, 2023 | 1,161.00 | 1,161.00 | 1,133.00 | 1,133.00 | 1,133.00 | 139,500 |
| Nov 14, 2023 | 1,163.00 | 1,176.00 | 1,151.00 | 1,151.00 | 1,151.00 | 47,600 |
| Nov 13, 2023 | 1,173.00 | 1,173.00 | 1,148.00 | 1,161.00 | 1,161.00 | 91,400 |
| Nov 10, 2023 | 1,186.00 | 1,192.00 | 1,157.00 | 1,172.00 | 1,172.00 | 148,500 |
| Nov 09, 2023 | 1,182.00 | 1,196.00 | 1,177.00 | 1,193.00 | 1,193.00 | 44,600 |
| Nov 08, 2023 | 1,221.00 | 1,221.00 | 1,173.00 | 1,182.00 | 1,182.00 | 168,800 |
| Nov 07, 2023 | 1,234.00 | 1,244.00 | 1,211.00 | 1,212.00 | 1,212.00 | 48,100 |
| Nov 06, 2023 | 1,239.00 | 1,239.00 | 1,216.00 | 1,225.00 | 1,225.00 | 60,700 |
| Nov 02, 2023 | 1,241.00 | 1,250.00 | 1,219.00 | 1,221.00 | 1,221.00 | 47,900 |
| Nov 01, 2023 | 1,212.00 | 1,234.00 | 1,212.00 | 1,221.00 | 1,221.00 | 65,900 |
| Oct 31, 2023 | 1,190.00 | 1,207.00 | 1,183.00 | 1,207.00 | 1,207.00 | 57,100 |
| Oct 30, 2023 | 1,200.00 | 1,208.00 | 1,179.00 | 1,189.00 | 1,189.00 | 59,700 |
| Oct 27, 2023 | 1,179.00 | 1,222.00 | 1,179.00 | 1,222.00 | 1,222.00 | 83,300 |
| Oct 26, 2023 | 1,185.00 | 1,189.00 | 1,163.00 | 1,171.00 | 1,171.00 | 28,900 |
| Oct 25, 2023 | 1,203.00 | 1,216.00 | 1,185.00 | 1,185.00 | 1,185.00 | 103,500 |
| Oct 24, 2023 | 1,170.00 | 1,197.00 | 1,150.00 | 1,192.00 | 1,192.00 | 89,700 |
| Oct 23, 2023 | 1,192.00 | 1,196.00 | 1,164.00 | 1,168.00 | 1,168.00 | 42,000 |
| Oct 20, 2023 | 1,165.00 | 1,199.00 | 1,158.00 | 1,194.00 | 1,194.00 | 91,800 |
| Oct 19, 2023 | 1,161.00 | 1,174.00 | 1,158.00 | 1,171.00 | 1,171.00 | 63,300 |
| Oct 18, 2023 | 1,189.00 | 1,189.00 | 1,165.00 | 1,173.00 | 1,173.00 | 42,300 |
| Oct 17, 2023 | 1,183.00 | 1,199.00 | 1,170.00 | 1,175.00 | 1,175.00 | 71,800 |
| Oct 16, 2023 | 1,195.00 | 1,203.00 | 1,174.00 | 1,182.00 | 1,182.00 | 69,600 |
| Oct 13, 2023 | 1,226.00 | 1,227.00 | 1,200.00 | 1,203.00 | 1,203.00 | 56,900 |
| Oct 12, 2023 | 1,233.00 | 1,236.00 | 1,223.00 | 1,234.00 | 1,234.00 | 46,400 |
| Oct 11, 2023 | 1,226.00 | 1,231.00 | 1,216.00 | 1,221.00 | 1,221.00 | 54,300 |
| Oct 10, 2023 | 1,210.00 | 1,229.00 | 1,210.00 | 1,229.00 | 1,229.00 | 66,900 |
| Oct 06, 2023 | 1,183.00 | 1,216.00 | 1,183.00 | 1,199.00 | 1,199.00 | 54,700 |
| Oct 05, 2023 | 1,160.00 | 1,185.00 | 1,151.00 | 1,184.00 | 1,184.00 | 95,200 |
| Oct 04, 2023 | 1,182.00 | 1,184.00 | 1,140.00 | 1,147.00 | 1,147.00 | 183,300 |
| Oct 03, 2023 | 1,239.00 | 1,239.00 | 1,198.00 | 1,199.00 | 1,199.00 | 108,700 |
| Oct 02, 2023 | 1,228.00 | 1,250.00 | 1,228.00 | 1,238.00 | 1,238.00 | 54,900 |
| Sep 29, 2023 | 1,244.00 | 1,250.00 | 1,222.00 | 1,228.00 | 1,228.00 | 69,600 |
| Sep 28, 2023 | 1,241.00 | 1,255.00 | 1,233.00 | 1,244.00 | 1,244.00 | 60,800 |
| Sep 28, 2023 | 15 Dividend | |||||
| Sep 27, 2023 | 1,250.00 | 1,264.00 | 1,228.00 | 1,262.00 | 1,247.00 | 121,200 |
| Sep 26, 2023 | 1,260.00 | 1,260.00 | 1,239.00 | 1,255.00 | 1,240.08 | 57,100 |
| Sep 25, 2023 | 1,244.00 | 1,267.00 | 1,233.00 | 1,262.00 | 1,247.00 | 61,600 |
| Sep 22, 2023 | 1,218.00 | 1,240.00 | 1,214.00 | 1,231.00 | 1,216.37 | 54,400 |
| Sep 21, 2023 | 1,234.00 | 1,249.00 | 1,232.00 | 1,232.00 | 1,217.36 | 51,600 |
| Sep 20, 2023 | 1,269.00 | 1,273.00 | 1,241.00 | 1,241.00 | 1,226.25 | 85,900 |
| Sep 19, 2023 | 1,257.00 | 1,271.00 | 1,233.00 | 1,271.00 | 1,255.89 | 82,600 |
| Sep 15, 2023 | 1,264.00 | 1,281.00 | 1,259.00 | 1,272.00 | 1,256.88 | 104,200 |
| Sep 14, 2023 | 1,250.00 | 1,261.00 | 1,240.00 | 1,256.00 | 1,241.07 | 106,400 |
| Sep 13, 2023 | 1,232.00 | 1,245.00 | 1,228.00 | 1,238.00 | 1,223.29 | 43,900 |
| Sep 12, 2023 | 1,224.00 | 1,237.00 | 1,222.00 | 1,232.00 | 1,217.36 | 38,100 |
| Sep 11, 2023 | 1,232.00 | 1,244.00 | 1,216.00 | 1,224.00 | 1,209.45 | 31,700 |
| Sep 08, 2023 | 1,245.00 | 1,251.00 | 1,234.00 | 1,234.00 | 1,219.33 | 79,700 |
| Sep 07, 2023 | 1,241.00 | 1,258.00 | 1,241.00 | 1,246.00 | 1,231.19 | 54,300 |
| Sep 06, 2023 | 1,248.00 | 1,256.00 | 1,238.00 | 1,245.00 | 1,230.20 | 50,200 |
| Sep 05, 2023 | 1,263.00 | 1,264.00 | 1,235.00 | 1,253.00 | 1,238.11 | 85,900 |
| Sep 04, 2023 | 1,239.00 | 1,263.00 | 1,239.00 | 1,262.00 | 1,247.00 | 62,600 |
| Sep 01, 2023 | 1,237.00 | 1,245.00 | 1,235.00 | 1,239.00 | 1,224.27 | 49,900 |
| Aug 31, 2023 | 1,219.00 | 1,235.00 | 1,218.00 | 1,232.00 | 1,217.36 | 43,200 |
| Aug 30, 2023 | 1,195.00 | 1,219.00 | 1,194.00 | 1,216.00 | 1,201.55 | 82,400 |
| Aug 29, 2023 | 1,208.00 | 1,208.00 | 1,190.00 | 1,195.00 | 1,180.80 | 33,500 |
| Aug 28, 2023 | 1,179.00 | 1,194.00 | 1,179.00 | 1,194.00 | 1,179.81 | 39,300 |
| Aug 25, 2023 | 1,174.00 | 1,184.00 | 1,162.00 | 1,176.00 | 1,162.02 | 48,300 |
| Aug 24, 2023 | 1,189.00 | 1,194.00 | 1,178.00 | 1,185.00 | 1,170.92 | 62,700 |
| Aug 23, 2023 | 1,185.00 | 1,200.00 | 1,182.00 | 1,189.00 | 1,174.87 | 46,800 |
| Aug 22, 2023 | 1,200.00 | 1,200.00 | 1,180.00 | 1,185.00 | 1,170.92 | 55,100 |
| Aug 21, 2023 | 1,199.00 | 1,212.00 | 1,196.00 | 1,197.00 | 1,182.77 | 49,200 |
| Aug 18, 2023 | 1,193.00 | 1,203.00 | 1,187.00 | 1,197.00 | 1,182.77 | 63,400 |
| Aug 17, 2023 | 1,222.00 | 1,228.00 | 1,187.00 | 1,207.00 | 1,192.65 | 73,400 |
| Aug 16, 2023 | 1,229.00 | 1,241.00 | 1,223.00 | 1,228.00 | 1,213.40 | 47,800 |
| Aug 15, 2023 | 1,227.00 | 1,256.00 | 1,220.00 | 1,237.00 | 1,222.30 | 81,200 |
| Aug 14, 2023 | 1,260.00 | 1,264.00 | 1,207.00 | 1,213.00 | 1,198.58 | 116,400 |
| Aug 10, 2023 | 1,249.00 | 1,270.00 | 1,228.00 | 1,262.00 | 1,247.00 | 169,600 |
| Aug 09, 2023 | 1,221.00 | 1,243.00 | 1,200.00 | 1,243.00 | 1,228.23 | 108,600 |
| Aug 08, 2023 | 1,233.00 | 1,238.00 | 1,223.00 | 1,224.00 | 1,209.45 | 51,100 |
| Aug 07, 2023 | 1,233.00 | 1,248.00 | 1,228.00 | 1,238.00 | 1,223.29 | 77,100 |
| Aug 04, 2023 | 1,235.00 | 1,265.00 | 1,233.00 | 1,242.00 | 1,227.24 | 83,000 |
| Aug 03, 2023 | 1,259.00 | 1,267.00 | 1,237.00 | 1,241.00 | 1,226.25 | 121,700 |
| Aug 02, 2023 | 1,283.00 | 1,300.00 | 1,273.00 | 1,276.00 | 1,260.83 | 70,500 |
| Aug 01, 2023 | 1,261.00 | 1,293.00 | 1,253.00 | 1,290.00 | 1,274.67 | 104,100 |
| Jul 31, 2023 | 1,277.00 | 1,288.00 | 1,261.00 | 1,267.00 | 1,251.94 | 86,000 |
| Jul 28, 2023 | 1,214.00 | 1,259.00 | 1,210.00 | 1,259.00 | 1,244.04 | 144,800 |
| Jul 27, 2023 | 1,252.00 | 1,264.00 | 1,244.00 | 1,250.00 | 1,235.14 | 47,900 |
| Jul 26, 2023 | 1,262.00 | 1,270.00 | 1,250.00 | 1,261.00 | 1,246.01 | 38,800 |
| Jul 25, 2023 | 1,256.00 | 1,265.00 | 1,252.00 | 1,261.00 | 1,246.01 | 83,300 |
| Jul 24, 2023 | 1,235.00 | 1,247.00 | 1,233.00 | 1,245.00 | 1,230.20 | 29,500 |
| Jul 21, 2023 | 1,240.00 | 1,241.00 | 1,225.00 | 1,229.00 | 1,214.39 | 33,400 |
| Jul 20, 2023 | 1,257.00 | 1,259.00 | 1,229.00 | 1,231.00 | 1,216.37 | 38,500 |
| Jul 19, 2023 | 1,244.00 | 1,253.00 | 1,235.00 | 1,248.00 | 1,233.17 | 69,200 |
| Jul 18, 2023 | 1,198.00 | 1,224.00 | 1,198.00 | 1,223.00 | 1,208.46 | 59,700 |
| Jul 14, 2023 | 1,192.00 | 1,207.00 | 1,169.00 | 1,194.00 | 1,179.81 | 113,200 |
| Jul 13, 2023 | 1,187.00 | 1,200.00 | 1,177.00 | 1,192.00 | 1,177.83 | 49,200 |
| Jul 12, 2023 | 1,223.00 | 1,232.00 | 1,192.00 | 1,192.00 | 1,177.83 | 69,400 |
| Jul 11, 2023 | 1,235.00 | 1,238.00 | 1,219.00 | 1,223.00 | 1,208.46 | 48,600 |
| Jul 10, 2023 | 1,225.00 | 1,243.00 | 1,224.00 | 1,227.00 | 1,212.42 | 72,400 |
| Jul 07, 2023 | 1,201.00 | 1,237.00 | 1,192.00 | 1,225.00 | 1,210.44 | 115,100 |
| Jul 06, 2023 | 1,248.00 | 1,248.00 | 1,217.00 | 1,218.00 | 1,203.52 | 79,400 |
| Jul 05, 2023 | 1,277.00 | 1,277.00 | 1,248.00 | 1,248.00 | 1,233.17 | 75,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.