Advertisement
Advertisement
U.S. markets open in 58 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Shinnihon Corporation (1879.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
1,262.00+7.00 (+0.56%)
At close: 03:15PM JST
Advertisement
  • Dividend

    1879.T announced a cash dividend of 15.00 with an ex-date of Sep. 28, 2023

Advertisement
Time Period:
Sep 27, 2022 - Sep 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 27, 20231,250.001,264.001,228.001,262.001,262.00121,200
Sep 26, 20231,260.001,260.001,239.001,255.001,255.0057,100
Sep 25, 20231,244.001,267.001,233.001,262.001,262.0061,600
Sep 22, 20231,218.001,240.001,214.001,231.001,231.0054,400
Sep 21, 20231,234.001,249.001,232.001,232.001,232.0051,600
Sep 20, 20231,269.001,273.001,241.001,241.001,241.0085,900
Sep 19, 20231,257.001,271.001,233.001,271.001,271.0082,600
Sep 15, 20231,264.001,281.001,259.001,272.001,272.00104,200
Sep 14, 20231,250.001,261.001,240.001,256.001,256.00106,400
Sep 13, 20231,232.001,245.001,228.001,238.001,238.0043,900
Sep 12, 20231,224.001,237.001,222.001,232.001,232.0038,100
Sep 11, 20231,232.001,244.001,216.001,224.001,224.0031,700
Sep 08, 20231,245.001,251.001,234.001,234.001,234.0079,700
Sep 07, 20231,241.001,258.001,241.001,246.001,246.0054,300
Sep 06, 20231,248.001,256.001,238.001,245.001,245.0050,200
Sep 05, 20231,263.001,264.001,235.001,253.001,253.0085,900
Sep 04, 20231,239.001,263.001,239.001,262.001,262.0062,600
Sep 01, 20231,237.001,245.001,235.001,239.001,239.0049,900
Aug 31, 20231,219.001,235.001,218.001,232.001,232.0043,200
Aug 30, 20231,195.001,219.001,194.001,216.001,216.0082,400
Aug 29, 20231,208.001,208.001,190.001,195.001,195.0033,500
Aug 28, 20231,179.001,194.001,179.001,194.001,194.0039,300
Aug 25, 20231,174.001,184.001,162.001,176.001,176.0048,300
Aug 24, 20231,189.001,194.001,178.001,185.001,185.0062,700
Aug 23, 20231,185.001,200.001,182.001,189.001,189.0046,800
Aug 22, 20231,200.001,200.001,180.001,185.001,185.0055,100
Aug 21, 20231,199.001,212.001,196.001,197.001,197.0049,200
Aug 18, 20231,193.001,203.001,187.001,197.001,197.0063,400
Aug 17, 20231,222.001,228.001,187.001,207.001,207.0073,400
Aug 16, 20231,229.001,241.001,223.001,228.001,228.0047,800
Aug 15, 20231,227.001,256.001,220.001,237.001,237.0081,200
Aug 14, 20231,260.001,264.001,207.001,213.001,213.00116,400
Aug 10, 20231,249.001,270.001,228.001,262.001,262.00169,600
Aug 09, 20231,221.001,243.001,200.001,243.001,243.00108,600
Aug 08, 20231,233.001,238.001,223.001,224.001,224.0051,100
Aug 07, 20231,233.001,248.001,228.001,238.001,238.0077,100
Aug 04, 20231,235.001,265.001,233.001,242.001,242.0083,000
Aug 03, 20231,259.001,267.001,237.001,241.001,241.00121,700
Aug 02, 20231,283.001,300.001,273.001,276.001,276.0070,500
Aug 01, 20231,261.001,293.001,253.001,290.001,290.00104,100
Jul 31, 20231,277.001,288.001,261.001,267.001,267.0086,000
Jul 28, 20231,214.001,259.001,210.001,259.001,259.00144,800
Jul 27, 20231,252.001,264.001,244.001,250.001,250.0047,900
Jul 26, 20231,262.001,270.001,250.001,261.001,261.0038,800
Jul 25, 20231,256.001,265.001,252.001,261.001,261.0083,300
Jul 24, 20231,235.001,247.001,233.001,245.001,245.0029,500
Jul 21, 20231,240.001,241.001,225.001,229.001,229.0033,400
Jul 20, 20231,257.001,259.001,229.001,231.001,231.0038,500
Jul 19, 20231,244.001,253.001,235.001,248.001,248.0069,200
Jul 18, 20231,198.001,224.001,198.001,223.001,223.0059,700
Jul 14, 20231,192.001,207.001,169.001,194.001,194.00113,200
Jul 13, 20231,187.001,200.001,177.001,192.001,192.0049,200
Jul 12, 20231,223.001,232.001,192.001,192.001,192.0069,400
Jul 11, 20231,235.001,238.001,219.001,223.001,223.0048,600
Jul 10, 20231,225.001,243.001,224.001,227.001,227.0072,400
Jul 07, 20231,201.001,237.001,192.001,225.001,225.00115,100
Jul 06, 20231,248.001,248.001,217.001,218.001,218.0079,400
Jul 05, 20231,277.001,277.001,248.001,248.001,248.0075,000
Jul 04, 20231,276.001,292.001,273.001,278.001,278.0077,600
Jul 03, 20231,265.001,285.001,262.001,283.001,283.0063,500
Jun 30, 20231,271.001,281.001,253.001,268.001,268.00115,700
Jun 29, 20231,280.001,304.001,273.001,276.001,276.0090,000
Jun 28, 20231,250.001,272.001,243.001,272.001,272.00108,400
Jun 27, 20231,236.001,239.001,209.001,235.001,235.0081,900
Jun 26, 20231,225.001,242.001,191.001,224.001,224.0074,300
Jun 23, 20231,250.001,257.001,213.001,220.001,220.0088,000
Jun 22, 20231,245.001,256.001,223.001,244.001,244.00114,800
Jun 21, 20231,230.001,248.001,224.001,231.001,231.00106,300
Jun 20, 20231,233.001,240.001,206.001,223.001,223.00194,500
Jun 19, 20231,178.001,233.001,178.001,233.001,233.00186,200
Jun 16, 20231,131.001,183.001,127.001,168.001,168.00219,900
Jun 15, 20231,128.001,138.001,115.001,130.001,130.0062,200
Jun 14, 20231,146.001,151.001,125.001,128.001,128.0055,200
Jun 13, 20231,156.001,159.001,140.001,142.001,142.0058,700
Jun 12, 20231,154.001,159.001,142.001,153.001,153.0093,400
Jun 09, 20231,136.001,155.001,126.001,148.001,148.0090,900
Jun 08, 20231,148.001,159.001,126.001,131.001,131.0067,400
Jun 07, 20231,163.001,177.001,140.001,141.001,141.00126,300
Jun 06, 20231,147.001,159.001,140.001,158.001,158.0060,300
Jun 05, 20231,165.001,176.001,155.001,160.001,160.00114,800
Jun 02, 20231,116.001,138.001,107.001,138.001,138.00166,800
Jun 01, 20231,091.001,117.001,089.001,099.001,099.0092,400
May 31, 20231,105.001,114.001,090.001,106.001,106.00220,800
May 30, 20231,119.001,126.001,116.001,116.001,116.0054,000
May 29, 20231,123.001,134.001,119.001,125.001,125.0048,300
May 26, 20231,125.001,132.001,115.001,119.001,119.0060,000
May 25, 20231,126.001,136.001,115.001,121.001,121.0085,900
May 24, 20231,113.001,134.001,111.001,126.001,126.0077,900
May 23, 20231,165.001,165.001,113.001,129.001,129.00139,300
May 22, 20231,165.001,170.001,151.001,156.001,156.0060,500
May 19, 20231,159.001,174.001,155.001,161.001,161.0081,900
May 18, 20231,158.001,168.001,133.001,166.001,166.00145,100
May 17, 20231,149.001,152.001,129.001,144.001,144.00114,100
May 16, 20231,125.001,156.001,107.001,144.001,144.00229,300
May 15, 20231,082.001,127.001,077.001,124.001,124.00141,100
May 12, 20231,085.001,099.001,069.001,079.001,079.00278,200
May 11, 20231,072.001,090.00986.001,055.001,055.00431,100
May 10, 20231,088.001,089.001,061.001,064.001,064.00135,200
May 09, 20231,086.001,103.001,077.001,088.001,088.00230,300
May 08, 20231,067.001,090.001,055.001,078.001,078.00146,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement