3125.T - Shinnaigai Textile Ltd.

Tokyo - Tokyo Delayed price. Currency in JPY
DateOpenHighLowClose*Adj. close**Volume
28 Feb 2020856.00867.00781.00781.00781.00103,700
27 Feb 2020938.001,017.00905.00931.00931.00135,600
26 Feb 20201,045.001,050.00932.00937.00937.0079,700
25 Feb 20201,066.001,092.00992.00992.00992.00103,500
21 Feb 20201,064.001,112.001,012.001,026.001,026.00112,300
20 Feb 20201,011.001,200.001,004.001,059.001,059.00328,100
19 Feb 20201,140.001,157.001,067.001,067.001,067.00174,300
18 Feb 20201,340.001,340.001,088.001,198.001,198.00698,700
17 Feb 20201,135.001,345.001,103.001,345.001,345.00991,400
14 Feb 20201,007.001,064.00975.001,045.001,045.00372,800
13 Feb 2020961.00995.00905.00917.00917.00187,600
12 Feb 20201,050.001,188.001,005.001,035.001,035.00742,400
10 Feb 2020970.001,090.00950.001,090.001,090.00686,300
07 Feb 2020893.001,029.00885.00940.00940.00490,700
06 Feb 2020978.001,019.00847.00883.00883.00249,700
05 Feb 2020959.001,087.00908.00980.00980.00757,000
04 Feb 20201,109.001,109.001,109.001,109.001,109.0016,800
03 Feb 20201,799.001,870.001,509.001,509.001,509.00423,300
31 Jan 20202,000.002,009.001,449.002,009.002,009.001,379,300
30 Jan 20201,609.001,609.001,609.001,609.001,609.00174,600
29 Jan 20201,219.001,309.001,200.001,309.001,309.00222,400
28 Jan 2020994.001,009.00860.001,009.001,009.00536,300
27 Jan 2020715.00859.00715.00859.00859.0022,800
24 Jan 2020715.00720.00709.00709.00709.00900
23 Jan 2020715.00720.00709.00709.00709.00900
22 Jan 2020717.00717.00709.00709.00709.00400
21 Jan 2020720.00728.00712.00712.00712.001,600
20 Jan 2020696.00716.00696.00712.00712.004,000
17 Jan 2020697.00697.00687.00687.00687.00500
16 Jan 2020671.00697.00671.00697.00697.002,600
15 Jan 2020671.00697.00671.00697.00697.002,600
14 Jan 2020671.00671.00671.00671.00671.00800
10 Jan 2020677.00677.00667.00675.00675.001,000
09 Jan 2020678.00678.00677.00677.00677.00200
08 Jan 2020678.00678.00677.00677.00677.00200
07 Jan 2020679.00679.00661.00661.00661.001,100
06 Jan 2020686.00686.00663.00669.00669.001,900
30 Dec 2019677.00683.00674.00680.00680.001,000
27 Dec 2019674.00687.00672.00687.00687.001,000
26 Dec 2019674.00687.00672.00687.00687.001,000
25 Dec 2019683.00683.00683.00683.00683.001,500
24 Dec 2019684.00684.00684.00684.00684.00200
23 Dec 2019685.00685.00685.00685.00685.00700
20 Dec 2019684.00684.00684.00684.00684.00400
19 Dec 2019684.00684.00684.00684.00684.00400
18 Dec 2019697.00697.00688.00688.00688.00200
17 Dec 2019685.00687.00685.00687.00687.00500
16 Dec 2019687.00688.00687.00687.00687.00300
13 Dec 2019719.00719.00719.00719.00719.00400
12 Dec 2019719.00719.00719.00719.00719.00400
11 Dec 2019701.00701.00701.00701.00701.00400
10 Dec 2019720.00720.00703.00703.00703.00900
09 Dec 2019720.00720.00703.00703.00703.00900
06 Dec 2019700.00716.00700.00716.00716.001,600
05 Dec 2019700.00716.00700.00716.00716.001,600
04 Dec 2019685.00685.00685.00685.00685.00-
03 Dec 2019685.00685.00685.00685.00685.00-
02 Dec 2019690.00690.00685.00685.00685.00400
29 Nov 2019685.00685.00685.00685.00685.00100
28 Nov 2019685.00685.00685.00685.00685.00100
27 Nov 2019695.00695.00695.00695.00695.00-
26 Nov 2019695.00695.00695.00695.00695.00200
25 Nov 2019695.00695.00695.00695.00695.00200
22 Nov 2019679.00700.00679.00700.00700.00500
21 Nov 2019679.00679.00679.00679.00679.00-
20 Nov 2019680.00680.00679.00679.00679.001,000
19 Nov 2019680.00680.00679.00679.00679.001,000
18 Nov 2019680.00680.00679.00679.00679.00200
15 Nov 2019679.00679.00679.00679.00679.00100
14 Nov 2019679.00679.00679.00679.00679.00100
13 Nov 2019684.00684.00684.00684.00684.00-
12 Nov 2019684.00684.00684.00684.00684.00-
11 Nov 2019694.00694.00684.00684.00684.00400
08 Nov 2019684.00685.00684.00684.00684.005,600
07 Nov 2019682.00682.00680.00680.00680.001,000
06 Nov 2019682.00698.00681.00682.00682.001,600
05 Nov 2019682.00698.00681.00682.00682.001,600
01 Nov 2019700.00700.00674.00679.00679.003,600
31 Oct 2019695.00695.00695.00695.00695.00400
30 Oct 2019720.00720.00695.00695.00695.00900
29 Oct 2019702.00702.00702.00702.00702.00-
28 Oct 2019702.00702.00702.00702.00702.00-
25 Oct 2019702.00702.00702.00702.00702.00100
24 Oct 2019698.00698.00698.00698.00698.00100
23 Oct 2019702.00702.00702.00702.00702.00100
21 Oct 2019686.00721.00686.00692.00692.001,000
18 Oct 2019695.00695.00684.00684.00684.00900
17 Oct 2019692.00692.00692.00692.00692.00100
16 Oct 2019708.00708.00688.00698.00698.006,300
15 Oct 2019723.00723.00723.00723.00723.00-
11 Oct 2019723.00723.00723.00723.00723.00-
10 Oct 2019723.00723.00723.00723.00723.00300
09 Oct 2019720.00720.00720.00720.00720.00-
08 Oct 2019720.00720.00720.00720.00720.00100
07 Oct 2019724.00724.00724.00724.00724.00-
04 Oct 2019724.00724.00724.00724.00724.00-
03 Oct 2019724.00724.00724.00724.00724.00-
02 Oct 2019724.00724.00724.00724.00724.00100
01 Oct 2019739.00739.00739.00739.00739.00-
30 Sep 2019739.00739.00739.00739.00739.00-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...