Advertisement
Advertisement
Shinozakiya, Inc. (2926.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | 94.00 | 95.00 | 93.00 | 94.00 | 94.00 | 62,900 |
| Feb 02, 2023 | 95.00 | 95.00 | 94.00 | 95.00 | 95.00 | 37,500 |
| Feb 01, 2023 | 94.00 | 94.00 | 93.00 | 94.00 | 94.00 | 61,200 |
| Jan 31, 2023 | 94.00 | 94.00 | 93.00 | 94.00 | 94.00 | 44,700 |
| Jan 30, 2023 | 94.00 | 94.00 | 93.00 | 93.00 | 93.00 | 34,200 |
| Jan 27, 2023 | 94.00 | 94.00 | 93.00 | 93.00 | 93.00 | 55,500 |
| Jan 26, 2023 | 94.00 | 94.00 | 93.00 | 94.00 | 94.00 | 50,700 |
| Jan 25, 2023 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | 52,600 |
| Jan 24, 2023 | 93.00 | 94.00 | 93.00 | 94.00 | 94.00 | 66,200 |
| Jan 23, 2023 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | 50,800 |
| Jan 20, 2023 | 93.00 | 93.00 | 92.00 | 93.00 | 93.00 | 19,900 |
| Jan 19, 2023 | 93.00 | 93.00 | 92.00 | 93.00 | 93.00 | 6,100 |
| Jan 18, 2023 | 93.00 | 93.00 | 92.00 | 93.00 | 93.00 | 28,900 |
| Jan 17, 2023 | 92.00 | 93.00 | 92.00 | 93.00 | 93.00 | 28,000 |
| Jan 16, 2023 | 92.00 | 93.00 | 92.00 | 92.00 | 92.00 | 27,900 |
| Jan 13, 2023 | 92.00 | 93.00 | 92.00 | 93.00 | 93.00 | 64,300 |
| Jan 12, 2023 | 93.00 | 94.00 | 92.00 | 92.00 | 92.00 | 80,900 |
| Jan 11, 2023 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | 76,700 |
| Jan 10, 2023 | 93.00 | 93.00 | 92.00 | 93.00 | 93.00 | 86,700 |
| Jan 06, 2023 | 92.00 | 92.00 | 91.00 | 92.00 | 92.00 | 46,700 |
| Jan 05, 2023 | 92.00 | 93.00 | 92.00 | 92.00 | 92.00 | 70,000 |
| Jan 04, 2023 | 94.00 | 94.00 | 92.00 | 92.00 | 92.00 | 111,200 |
| Dec 30, 2022 | 93.00 | 93.00 | 91.00 | 92.00 | 92.00 | 91,400 |
| Dec 29, 2022 | 91.00 | 93.00 | 91.00 | 92.00 | 92.00 | 77,500 |
| Dec 28, 2022 | 92.00 | 93.00 | 91.00 | 92.00 | 92.00 | 145,900 |
| Dec 27, 2022 | 94.00 | 94.00 | 92.00 | 92.00 | 92.00 | 96,700 |
| Dec 26, 2022 | 92.00 | 95.00 | 92.00 | 93.00 | 93.00 | 192,000 |
| Dec 23, 2022 | 93.00 | 94.00 | 91.00 | 92.00 | 92.00 | 161,400 |
| Dec 22, 2022 | 94.00 | 95.00 | 93.00 | 93.00 | 93.00 | 143,200 |
| Dec 21, 2022 | 93.00 | 95.00 | 92.00 | 93.00 | 93.00 | 196,100 |
| Dec 20, 2022 | 97.00 | 99.00 | 91.00 | 94.00 | 94.00 | 436,200 |
| Dec 19, 2022 | 100.00 | 101.00 | 97.00 | 98.00 | 98.00 | 254,800 |
| Dec 16, 2022 | 98.00 | 102.00 | 97.00 | 101.00 | 101.00 | 668,300 |
| Dec 15, 2022 | 104.00 | 106.00 | 99.00 | 99.00 | 99.00 | 1,675,100 |
| Dec 14, 2022 | 111.00 | 123.00 | 103.00 | 106.00 | 106.00 | 14,319,600 |
| Dec 13, 2022 | 95.00 | 96.00 | 94.00 | 96.00 | 96.00 | 120,900 |
| Dec 12, 2022 | 93.00 | 95.00 | 93.00 | 95.00 | 95.00 | 108,800 |
| Dec 09, 2022 | 92.00 | 93.00 | 92.00 | 92.00 | 92.00 | 52,600 |
| Dec 08, 2022 | 92.00 | 94.00 | 92.00 | 92.00 | 92.00 | 77,400 |
| Dec 07, 2022 | 93.00 | 94.00 | 92.00 | 92.00 | 92.00 | 70,600 |
| Dec 06, 2022 | 93.00 | 94.00 | 93.00 | 93.00 | 93.00 | 72,700 |
| Dec 05, 2022 | 93.00 | 94.00 | 93.00 | 93.00 | 93.00 | 69,400 |
| Dec 02, 2022 | 94.00 | 94.00 | 93.00 | 93.00 | 93.00 | 42,700 |
| Dec 01, 2022 | 93.00 | 95.00 | 93.00 | 94.00 | 94.00 | 82,400 |
| Nov 30, 2022 | 92.00 | 94.00 | 92.00 | 94.00 | 94.00 | 99,600 |
| Nov 29, 2022 | 92.00 | 93.00 | 92.00 | 92.00 | 92.00 | 39,000 |
| Nov 28, 2022 | 92.00 | 93.00 | 92.00 | 92.00 | 92.00 | 26,900 |
| Nov 25, 2022 | 92.00 | 93.00 | 92.00 | 92.00 | 92.00 | 35,300 |
| Nov 24, 2022 | 93.00 | 93.00 | 92.00 | 93.00 | 93.00 | 33,200 |
| Nov 22, 2022 | 93.00 | 93.00 | 92.00 | 93.00 | 93.00 | 44,700 |
| Nov 21, 2022 | 92.00 | 93.00 | 92.00 | 93.00 | 93.00 | 56,200 |
| Nov 18, 2022 | 93.00 | 93.00 | 92.00 | 93.00 | 93.00 | 33,700 |
| Nov 17, 2022 | 93.00 | 93.00 | 91.00 | 93.00 | 93.00 | 39,400 |
| Nov 16, 2022 | 93.00 | 93.00 | 92.00 | 93.00 | 93.00 | 39,700 |
| Nov 15, 2022 | 92.00 | 93.00 | 92.00 | 92.00 | 92.00 | 25,900 |
| Nov 14, 2022 | 93.00 | 93.00 | 92.00 | 93.00 | 93.00 | 60,600 |
| Nov 11, 2022 | 92.00 | 93.00 | 92.00 | 92.00 | 92.00 | 26,400 |
| Nov 10, 2022 | 93.00 | 93.00 | 92.00 | 92.00 | 92.00 | 29,500 |
| Nov 09, 2022 | 93.00 | 94.00 | 93.00 | 93.00 | 93.00 | 40,700 |
| Nov 08, 2022 | 93.00 | 94.00 | 92.00 | 94.00 | 94.00 | 46,600 |
| Nov 07, 2022 | 93.00 | 93.00 | 92.00 | 93.00 | 93.00 | 52,000 |
| Nov 04, 2022 | 93.00 | 93.00 | 92.00 | 92.00 | 92.00 | 41,900 |
| Nov 02, 2022 | 92.00 | 93.00 | 92.00 | 92.00 | 92.00 | 70,600 |
| Nov 01, 2022 | 94.00 | 94.00 | 93.00 | 94.00 | 94.00 | 42,600 |
| Oct 31, 2022 | 94.00 | 94.00 | 93.00 | 94.00 | 94.00 | 53,900 |
| Oct 28, 2022 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 54,800 |
| Oct 27, 2022 | 94.00 | 94.00 | 93.00 | 93.00 | 93.00 | 41,300 |
| Oct 26, 2022 | 93.00 | 94.00 | 93.00 | 94.00 | 94.00 | 52,400 |
| Oct 25, 2022 | 94.00 | 94.00 | 93.00 | 94.00 | 94.00 | 68,700 |
| Oct 24, 2022 | 94.00 | 94.00 | 93.00 | 94.00 | 94.00 | 54,000 |
| Oct 21, 2022 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 83,100 |
| Oct 20, 2022 | 93.00 | 93.00 | 92.00 | 92.00 | 92.00 | 71,600 |
| Oct 19, 2022 | 92.00 | 94.00 | 92.00 | 94.00 | 94.00 | 67,700 |
| Oct 18, 2022 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 68,000 |
| Oct 17, 2022 | 94.00 | 94.00 | 92.00 | 94.00 | 94.00 | 52,100 |
| Oct 14, 2022 | 93.00 | 94.00 | 93.00 | 94.00 | 94.00 | 53,800 |
| Oct 13, 2022 | 93.00 | 93.00 | 92.00 | 92.00 | 92.00 | 24,000 |
| Oct 12, 2022 | 93.00 | 93.00 | 92.00 | 93.00 | 93.00 | 28,000 |
| Oct 11, 2022 | 92.00 | 93.00 | 92.00 | 92.00 | 92.00 | 50,400 |
| Oct 07, 2022 | 92.00 | 94.00 | 92.00 | 92.00 | 92.00 | 77,300 |
| Oct 06, 2022 | 94.00 | 94.00 | 92.00 | 94.00 | 94.00 | 48,800 |
| Oct 05, 2022 | 93.00 | 94.00 | 93.00 | 94.00 | 94.00 | 59,100 |
| Oct 04, 2022 | 93.00 | 94.00 | 92.00 | 94.00 | 94.00 | 69,100 |
| Oct 03, 2022 | 92.00 | 93.00 | 91.00 | 92.00 | 92.00 | 55,800 |
| Sep 30, 2022 | 92.00 | 93.00 | 92.00 | 92.00 | 92.00 | 59,300 |
| Sep 29, 2022 | 91.00 | 93.00 | 91.00 | 93.00 | 93.00 | 75,700 |
| Sep 28, 2022 | 93.00 | 93.00 | 90.00 | 91.00 | 91.00 | 116,400 |
| Sep 27, 2022 | 93.00 | 94.00 | 93.00 | 93.00 | 93.00 | 86,200 |
| Sep 26, 2022 | 94.00 | 94.00 | 93.00 | 93.00 | 93.00 | 78,100 |
| Sep 22, 2022 | 94.00 | 95.00 | 94.00 | 94.00 | 94.00 | 36,900 |
| Sep 21, 2022 | 94.00 | 95.00 | 94.00 | 95.00 | 95.00 | 42,700 |
| Sep 20, 2022 | 95.00 | 95.00 | 94.00 | 95.00 | 95.00 | 42,000 |
| Sep 16, 2022 | 95.00 | 96.00 | 94.00 | 95.00 | 95.00 | 53,000 |
| Sep 15, 2022 | 95.00 | 96.00 | 95.00 | 96.00 | 96.00 | 39,600 |
| Sep 14, 2022 | 94.00 | 96.00 | 94.00 | 95.00 | 95.00 | 58,200 |
| Sep 13, 2022 | 96.00 | 96.00 | 95.00 | 95.00 | 95.00 | 42,900 |
| Sep 12, 2022 | 95.00 | 96.00 | 94.00 | 96.00 | 96.00 | 41,700 |
| Sep 09, 2022 | 97.00 | 97.00 | 95.00 | 95.00 | 95.00 | 33,100 |
| Sep 08, 2022 | 95.00 | 97.00 | 95.00 | 97.00 | 97.00 | 80,000 |
| Sep 07, 2022 | 96.00 | 96.00 | 94.00 | 95.00 | 95.00 | 45,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
