Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,441.23 +431.64 (+0.65%) CMC Crypto 200
1,438.23 +14.13 (+0.99%)
Shinnihon Corporation (1879.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 1,569.00 | 1,583.00 | 1,561.00 | 1,569.00 | 1,569.00 | 112,400 |
| 23 Apr 2024 | 1,579.00 | 1,609.00 | 1,571.00 | 1,584.00 | 1,584.00 | 104,000 |
| 22 Apr 2024 | 1,563.00 | 1,578.00 | 1,545.00 | 1,571.00 | 1,571.00 | 99,200 |
| 19 Apr 2024 | 1,550.00 | 1,564.00 | 1,516.00 | 1,545.00 | 1,545.00 | 133,500 |
| 18 Apr 2024 | 1,546.00 | 1,566.00 | 1,541.00 | 1,564.00 | 1,564.00 | 76,600 |
| 17 Apr 2024 | 1,573.00 | 1,576.00 | 1,534.00 | 1,556.00 | 1,556.00 | 122,500 |
| 16 Apr 2024 | 1,597.00 | 1,605.00 | 1,568.00 | 1,570.00 | 1,570.00 | 117,400 |
| 15 Apr 2024 | 1,585.00 | 1,615.00 | 1,585.00 | 1,615.00 | 1,615.00 | 74,000 |
| 12 Apr 2024 | 1,614.00 | 1,620.00 | 1,602.00 | 1,604.00 | 1,604.00 | 47,500 |
| 11 Apr 2024 | 1,600.00 | 1,628.00 | 1,584.00 | 1,614.00 | 1,614.00 | 59,800 |
| 10 Apr 2024 | 1,599.00 | 1,651.00 | 1,599.00 | 1,621.00 | 1,621.00 | 111,900 |
| 09 Apr 2024 | 1,600.00 | 1,604.00 | 1,580.00 | 1,599.00 | 1,599.00 | 92,500 |
| 08 Apr 2024 | 1,591.00 | 1,606.00 | 1,573.00 | 1,596.00 | 1,596.00 | 73,300 |
| 05 Apr 2024 | 1,579.00 | 1,596.00 | 1,559.00 | 1,583.00 | 1,583.00 | 90,900 |
| 04 Apr 2024 | 1,590.00 | 1,608.00 | 1,569.00 | 1,594.00 | 1,594.00 | 100,500 |
| 03 Apr 2024 | 1,553.00 | 1,619.00 | 1,540.00 | 1,598.00 | 1,598.00 | 181,400 |
| 02 Apr 2024 | 1,578.00 | 1,592.00 | 1,557.00 | 1,566.00 | 1,566.00 | 210,900 |
| 01 Apr 2024 | 1,690.00 | 1,696.00 | 1,545.00 | 1,566.00 | 1,566.00 | 480,800 |
| 29 Mar 2024 | 1,670.00 | 1,675.00 | 1,620.00 | 1,634.00 | 1,634.00 | 103,100 |
| 28 Mar 2024 | 1,669.00 | 1,670.00 | 1,621.00 | 1,651.00 | 1,651.00 | 199,600 |
| 28 Mar 2024 | 38 Dividend | |||||
| 27 Mar 2024 | 1,610.00 | 1,708.00 | 1,597.00 | 1,668.00 | 1,630.00 | 381,700 |
| 26 Mar 2024 | 1,610.00 | 1,646.00 | 1,601.00 | 1,608.00 | 1,571.37 | 166,200 |
| 25 Mar 2024 | 1,622.00 | 1,635.00 | 1,605.00 | 1,629.00 | 1,591.89 | 191,800 |
| 22 Mar 2024 | 1,600.00 | 1,667.00 | 1,595.00 | 1,616.00 | 1,579.18 | 222,400 |
| 21 Mar 2024 | 1,560.00 | 1,595.00 | 1,551.00 | 1,585.00 | 1,548.89 | 160,600 |
| 19 Mar 2024 | 1,549.00 | 1,574.00 | 1,507.00 | 1,546.00 | 1,510.78 | 128,200 |
| 18 Mar 2024 | 1,596.00 | 1,609.00 | 1,550.00 | 1,582.00 | 1,545.96 | 348,700 |
| 15 Mar 2024 | 1,501.00 | 1,594.00 | 1,501.00 | 1,579.00 | 1,543.03 | 350,600 |
| 14 Mar 2024 | 1,462.00 | 1,514.00 | 1,453.00 | 1,510.00 | 1,475.60 | 208,300 |
| 13 Mar 2024 | 1,473.00 | 1,492.00 | 1,445.00 | 1,455.00 | 1,421.85 | 109,600 |
| 12 Mar 2024 | 1,416.00 | 1,475.00 | 1,415.00 | 1,471.00 | 1,437.49 | 113,700 |
| 11 Mar 2024 | 1,436.00 | 1,436.00 | 1,403.00 | 1,423.00 | 1,390.58 | 136,500 |
| 08 Mar 2024 | 1,405.00 | 1,456.00 | 1,403.00 | 1,441.00 | 1,408.17 | 184,400 |
| 07 Mar 2024 | 1,493.00 | 1,494.00 | 1,399.00 | 1,405.00 | 1,372.99 | 263,600 |
| 06 Mar 2024 | 1,418.00 | 1,492.00 | 1,415.00 | 1,490.00 | 1,456.06 | 348,300 |
| 05 Mar 2024 | 1,333.00 | 1,422.00 | 1,332.00 | 1,408.00 | 1,375.92 | 241,200 |
| 04 Mar 2024 | 1,330.00 | 1,338.00 | 1,314.00 | 1,332.00 | 1,301.65 | 134,300 |
| 01 Mar 2024 | 1,269.00 | 1,317.00 | 1,269.00 | 1,311.00 | 1,281.13 | 101,700 |
| 29 Feb 2024 | 1,296.00 | 1,296.00 | 1,268.00 | 1,269.00 | 1,240.09 | 45,000 |
| 28 Feb 2024 | 1,282.00 | 1,292.00 | 1,278.00 | 1,289.00 | 1,259.63 | 51,400 |
| 27 Feb 2024 | 1,277.00 | 1,301.00 | 1,276.00 | 1,290.00 | 1,260.61 | 65,300 |
| 26 Feb 2024 | 1,288.00 | 1,305.00 | 1,273.00 | 1,279.00 | 1,249.86 | 84,400 |
| 22 Feb 2024 | 1,264.00 | 1,283.00 | 1,257.00 | 1,283.00 | 1,253.77 | 108,900 |
| 21 Feb 2024 | 1,241.00 | 1,259.00 | 1,240.00 | 1,259.00 | 1,230.32 | 99,600 |
| 20 Feb 2024 | 1,245.00 | 1,245.00 | 1,235.00 | 1,242.00 | 1,213.71 | 84,000 |
| 19 Feb 2024 | 1,242.00 | 1,246.00 | 1,228.00 | 1,242.00 | 1,213.71 | 108,100 |
| 16 Feb 2024 | 1,220.00 | 1,245.00 | 1,213.00 | 1,234.00 | 1,205.89 | 104,100 |
| 15 Feb 2024 | 1,214.00 | 1,220.00 | 1,194.00 | 1,198.00 | 1,170.71 | 68,500 |
| 14 Feb 2024 | 1,244.00 | 1,244.00 | 1,200.00 | 1,212.00 | 1,184.39 | 171,300 |
| 13 Feb 2024 | 1,256.00 | 1,273.00 | 1,237.00 | 1,247.00 | 1,218.59 | 206,000 |
| 09 Feb 2024 | 1,273.00 | 1,278.00 | 1,235.00 | 1,240.00 | 1,211.75 | 223,600 |
| 08 Feb 2024 | 1,274.00 | 1,279.00 | 1,234.00 | 1,275.00 | 1,245.95 | 152,000 |
| 07 Feb 2024 | 1,246.00 | 1,278.00 | 1,243.00 | 1,274.00 | 1,244.98 | 97,700 |
| 06 Feb 2024 | 1,251.00 | 1,266.00 | 1,242.00 | 1,257.00 | 1,228.36 | 99,400 |
| 05 Feb 2024 | 1,234.00 | 1,254.00 | 1,232.00 | 1,251.00 | 1,222.50 | 103,300 |
| 02 Feb 2024 | 1,204.00 | 1,221.00 | 1,195.00 | 1,219.00 | 1,191.23 | 77,700 |
| 01 Feb 2024 | 1,213.00 | 1,218.00 | 1,201.00 | 1,204.00 | 1,176.57 | 54,200 |
| 31 Jan 2024 | 1,200.00 | 1,221.00 | 1,200.00 | 1,221.00 | 1,193.18 | 102,300 |
| 30 Jan 2024 | 1,214.00 | 1,218.00 | 1,198.00 | 1,198.00 | 1,170.71 | 77,400 |
| 29 Jan 2024 | 1,201.00 | 1,225.00 | 1,201.00 | 1,221.00 | 1,193.18 | 107,600 |
| 26 Jan 2024 | 1,190.00 | 1,210.00 | 1,185.00 | 1,197.00 | 1,169.73 | 109,500 |
| 25 Jan 2024 | 1,190.00 | 1,201.00 | 1,182.00 | 1,195.00 | 1,167.78 | 115,400 |
| 24 Jan 2024 | 1,200.00 | 1,203.00 | 1,184.00 | 1,195.00 | 1,167.78 | 121,300 |
| 23 Jan 2024 | 1,206.00 | 1,213.00 | 1,193.00 | 1,203.00 | 1,175.59 | 88,700 |
| 22 Jan 2024 | 1,190.00 | 1,212.00 | 1,190.00 | 1,202.00 | 1,174.62 | 142,400 |
| 19 Jan 2024 | 1,175.00 | 1,189.00 | 1,162.00 | 1,187.00 | 1,159.96 | 69,300 |
| 18 Jan 2024 | 1,153.00 | 1,174.00 | 1,153.00 | 1,168.00 | 1,141.39 | 65,400 |
| 17 Jan 2024 | 1,163.00 | 1,180.00 | 1,159.00 | 1,159.00 | 1,132.60 | 91,600 |
| 16 Jan 2024 | 1,186.00 | 1,194.00 | 1,150.00 | 1,150.00 | 1,123.80 | 197,800 |
| 15 Jan 2024 | 1,186.00 | 1,194.00 | 1,180.00 | 1,194.00 | 1,166.80 | 13,200 |
| 12 Jan 2024 | 1,195.00 | 1,205.00 | 1,179.00 | 1,183.00 | 1,156.05 | 131,500 |
| 11 Jan 2024 | 1,157.00 | 1,186.00 | 1,157.00 | 1,186.00 | 1,158.98 | 168,900 |
| 10 Jan 2024 | 1,152.00 | 1,156.00 | 1,131.00 | 1,144.00 | 1,117.94 | 94,600 |
| 09 Jan 2024 | 1,155.00 | 1,163.00 | 1,133.00 | 1,149.00 | 1,122.82 | 187,300 |
| 05 Jan 2024 | 1,141.00 | 1,151.00 | 1,140.00 | 1,150.00 | 1,123.80 | 71,000 |
| 04 Jan 2024 | 1,155.00 | 1,155.00 | 1,128.00 | 1,137.00 | 1,111.10 | 75,800 |
| 29 Dec 2023 | 1,124.00 | 1,137.00 | 1,124.00 | 1,136.00 | 1,110.12 | 61,000 |
| 28 Dec 2023 | 1,106.00 | 1,134.00 | 1,106.00 | 1,125.00 | 1,099.37 | 74,500 |
| 27 Dec 2023 | 1,096.00 | 1,111.00 | 1,090.00 | 1,111.00 | 1,085.69 | 77,200 |
| 26 Dec 2023 | 1,063.00 | 1,127.00 | 1,061.00 | 1,095.00 | 1,070.05 | 157,600 |
| 25 Dec 2023 | 1,067.00 | 1,082.00 | 1,064.00 | 1,067.00 | 1,042.69 | 90,900 |
| 22 Dec 2023 | 1,050.00 | 1,064.00 | 1,050.00 | 1,059.00 | 1,034.87 | 144,500 |
| 21 Dec 2023 | 1,057.00 | 1,063.00 | 1,051.00 | 1,051.00 | 1,027.06 | 66,600 |
| 20 Dec 2023 | 1,069.00 | 1,080.00 | 1,069.00 | 1,072.00 | 1,047.58 | 67,400 |
| 19 Dec 2023 | 1,060.00 | 1,070.00 | 1,058.00 | 1,068.00 | 1,043.67 | 112,300 |
| 18 Dec 2023 | 1,069.00 | 1,079.00 | 1,055.00 | 1,067.00 | 1,042.69 | 122,400 |
| 15 Dec 2023 | 1,077.00 | 1,088.00 | 1,074.00 | 1,078.00 | 1,053.44 | 91,900 |
| 14 Dec 2023 | 1,083.00 | 1,089.00 | 1,070.00 | 1,075.00 | 1,050.51 | 69,600 |
| 13 Dec 2023 | 1,070.00 | 1,090.00 | 1,068.00 | 1,075.00 | 1,050.51 | 140,100 |
| 12 Dec 2023 | 1,064.00 | 1,071.00 | 1,061.00 | 1,065.00 | 1,040.74 | 50,800 |
| 11 Dec 2023 | 1,065.00 | 1,074.00 | 1,058.00 | 1,066.00 | 1,041.71 | 124,200 |
| 08 Dec 2023 | 1,070.00 | 1,072.00 | 1,036.00 | 1,047.00 | 1,023.15 | 208,800 |
| 07 Dec 2023 | 1,091.00 | 1,095.00 | 1,077.00 | 1,082.00 | 1,057.35 | 181,000 |
| 06 Dec 2023 | 1,091.00 | 1,105.00 | 1,090.00 | 1,101.00 | 1,075.92 | 121,000 |
| 05 Dec 2023 | 1,112.00 | 1,118.00 | 1,098.00 | 1,098.00 | 1,072.99 | 75,600 |
| 04 Dec 2023 | 1,116.00 | 1,127.00 | 1,101.00 | 1,114.00 | 1,088.62 | 119,700 |
| 01 Dec 2023 | 1,106.00 | 1,122.00 | 1,102.00 | 1,117.00 | 1,091.55 | 105,600 |
| 30 Nov 2023 | 1,096.00 | 1,118.00 | 1,091.00 | 1,111.00 | 1,085.69 | 115,000 |
| 29 Nov 2023 | 1,101.00 | 1,105.00 | 1,086.00 | 1,094.00 | 1,069.08 | 81,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.