TYO:3004
SHINYEI KAISHA Stock Price (Quote)
JP¥1,705.00
+19.00 (+1.13%)
At Close: May 02, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥1,528.00 | JP¥1,749.00 | Thursday, 2nd May 2024 3004.T stock ended at JP¥1,705.00. This is 1.13% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.13% from a day low at JP¥1,690.00 to a day high of JP¥1,726.00. |
90 days | JP¥1,528.00 | JP¥1,976.00 | |
52 weeks | JP¥1,005.00 | JP¥1,978.00 |
Date | Open | High | Low | Close | Volume |
May 02, 2024 | JP¥1,726.00 | JP¥1,726.00 | JP¥1,690.00 | JP¥1,705.00 | 7 100 |
May 01, 2024 | JP¥1,685.00 | JP¥1,706.00 | JP¥1,680.00 | JP¥1,686.00 | 9 500 |
Apr 30, 2024 | JP¥1,677.00 | JP¥1,715.00 | JP¥1,677.00 | JP¥1,704.00 | 6 500 |
Apr 26, 2024 | JP¥1,690.00 | JP¥1,710.00 | JP¥1,665.00 | JP¥1,676.00 | 26 600 |
Apr 25, 2024 | JP¥1,705.00 | JP¥1,714.00 | JP¥1,690.00 | JP¥1,690.00 | 13 700 |
Apr 24, 2024 | JP¥1,706.00 | JP¥1,735.00 | JP¥1,702.00 | JP¥1,711.00 | 14 200 |
Apr 23, 2024 | JP¥1,731.00 | JP¥1,745.00 | JP¥1,677.00 | JP¥1,706.00 | 18 600 |
Apr 22, 2024 | JP¥1,740.00 | JP¥1,749.00 | JP¥1,710.00 | JP¥1,720.00 | 42 800 |
Apr 19, 2024 | JP¥1,571.00 | JP¥1,744.00 | JP¥1,541.00 | JP¥1,741.00 | 155 600 |
Apr 18, 2024 | JP¥1,551.00 | JP¥1,580.00 | JP¥1,551.00 | JP¥1,571.00 | 6 500 |
Apr 17, 2024 | JP¥1,564.00 | JP¥1,567.00 | JP¥1,528.00 | JP¥1,544.00 | 18 600 |
Apr 16, 2024 | JP¥1,596.00 | JP¥1,599.00 | JP¥1,561.00 | JP¥1,561.00 | 23 000 |
Apr 15, 2024 | JP¥1,604.00 | JP¥1,615.00 | JP¥1,591.00 | JP¥1,603.00 | 8 400 |
Apr 12, 2024 | JP¥1,604.00 | JP¥1,619.00 | JP¥1,604.00 | JP¥1,605.00 | 12 600 |
Apr 11, 2024 | JP¥1,612.00 | JP¥1,632.00 | JP¥1,610.00 | JP¥1,619.00 | 8 000 |
Apr 10, 2024 | JP¥1,617.00 | JP¥1,626.00 | JP¥1,611.00 | JP¥1,611.00 | 6 000 |
Apr 09, 2024 | JP¥1,613.00 | JP¥1,625.00 | JP¥1,613.00 | JP¥1,617.00 | 4 400 |
Apr 08, 2024 | JP¥1,632.00 | JP¥1,644.00 | JP¥1,611.00 | JP¥1,611.00 | 8 000 |
Apr 05, 2024 | JP¥1,616.00 | JP¥1,629.00 | JP¥1,603.00 | JP¥1,622.00 | 13 300 |
Apr 04, 2024 | JP¥1,642.00 | JP¥1,642.00 | JP¥1,627.00 | JP¥1,629.00 | 4 100 |
Apr 03, 2024 | JP¥1,621.00 | JP¥1,648.00 | JP¥1,617.00 | JP¥1,642.00 | 6 800 |
Apr 02, 2024 | JP¥1,655.00 | JP¥1,658.00 | JP¥1,631.00 | JP¥1,632.00 | 12 600 |
Apr 01, 2024 | JP¥1,700.00 | JP¥1,711.00 | JP¥1,652.00 | JP¥1,654.00 | 14 400 |
Mar 29, 2024 | JP¥1,649.00 | JP¥1,688.00 | JP¥1,647.00 | JP¥1,684.00 | 11 300 |
Mar 28, 2024 | JP¥1,655.00 | JP¥1,670.00 | JP¥1,633.00 | JP¥1,633.00 | 18 500 |