kabutan

SHINYEI KAISHA(3004) Historical

3004
TSE Standard
SHINYEI KAISHA
2,365
JPY
+18
(+0.77%)
Dec 5, 3:30 pm JST
15.29
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
2,372.1
Dec 5, 3:21 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 3, 2025
2,404 JPY
52 Week Low Apr 7, 2025
1,402 JPY
Yearly High Dec 3, 2025
2,404 JPY
Yearly Low Apr 7, 2025
1,402 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,371 2,374 2,355 2,365 +18 +0.77% 6,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 2,391 2,394 2,347 2,347 -23 -0.97% 8,700
Dec 3, 2025 2,375 2,404 2,370 2,370 +1 +0.04% 22,200
Dec 2, 2025 2,333 2,373 2,314 2,369 +50 +2.16% 22,600
Dec 1, 2025 2,271 2,343 2,271 2,319 +58 +2.57% 19,000
Nov 28, 2025 2,265 2,270 2,246 2,261 +4 +0.18% 12,800
Nov 27, 2025 2,274 2,286 2,257 2,257 +3 +0.13% 7,100
Nov 26, 2025 2,240 2,256 2,237 2,254 +13 +0.58% 7,500
Nov 25, 2025 2,235 2,245 2,226 2,241 +7 +0.31% 19,200
Nov 21, 2025 2,227 2,245 2,202 2,234 +4 +0.18% 9,500
Nov 20, 2025 2,238 2,250 2,229 2,230 -3 -0.13% 8,100
Nov 19, 2025 2,228 2,245 2,216 2,233 -25 -1.11% 15,900
Nov 18, 2025 2,277 2,277 2,243 2,258 -31 -1.35% 11,300
Nov 17, 2025 2,296 2,296 2,268 2,289 -9 -0.39% 4,600
Nov 14, 2025 2,269 2,299 2,246 2,298 +16 +0.70% 12,100
Nov 13, 2025 2,290 2,290 2,271 2,282 +6 +0.26% 3,000
Nov 12, 2025 2,275 2,290 2,263 2,276 -11 -0.48% 6,900
Nov 11, 2025 2,309 2,309 2,263 2,287 -15 -0.65% 6,300
Nov 10, 2025 2,290 2,315 2,284 2,302 +35 +1.54% 8,500
Nov 7, 2025 2,287 2,296 2,251 2,267 -20 -0.87% 9,400
Nov 6, 2025 2,302 2,302 2,265 2,287 +4 +0.18% 6,000