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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,271 2,404 2,271 2,365 +104 +4.60% 78,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,235 2,286 2,226 2,261 +27 +1.21% 46,600
Nov 21, 2025 2,296 2,296 2,202 2,234 -64 -2.79% 49,400
Nov 14, 2025 2,290 2,315 2,246 2,298 +31 +1.37% 36,800
Nov 7, 2025 2,300 2,334 2,220 2,267 -8 -0.35% 64,800
Oct 31, 2025 2,240 2,289 2,138 2,275 +45 +2.02% 109,300
Oct 24, 2025 2,201 2,244 2,201 2,230 +29 +1.32% 35,000
Oct 17, 2025 2,112 2,231 2,100 2,201 +44 +2.04% 58,600
Oct 10, 2025 2,217 2,267 2,142 2,157 -10 -0.46% 91,100
Oct 3, 2025 2,282 2,334 2,072 2,167 -129 -5.62% 145,700
Sep 26, 2025 2,272 2,311 2,261 2,296 +29 +1.28% 61,000
Sep 19, 2025 2,299 2,330 2,222 2,267 -33 -1.43% 73,200
Sep 12, 2025 2,314 2,335 2,266 2,300 -7 -0.30% 139,900
Sep 5, 2025 2,200 2,307 2,151 2,307 +118 +5.39% 174,000
Aug 29, 2025 2,040 2,192 2,040 2,189 +168 +8.31% 104,100
Aug 22, 2025 1,938 2,032 1,927 2,021 +95 +4.93% 86,300
Aug 15, 2025 1,931 1,938 1,915 1,926 -5 -0.26% 59,500
Aug 8, 2025 1,930 1,949 1,920 1,931 -5 -0.26% 63,700
Aug 1, 2025 1,940 1,958 1,918 1,936 +12 +0.62% 86,200
Jul 25, 2025 1,898 1,927 1,883 1,924 +30 +1.58% 35,700
Jul 18, 2025 1,888 1,903 1,873 1,894 -2 -0.11% 22,100