Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

Shin Nippon Air Technologies Co., Ltd. (1952.T)

Compare
1,591.00
-109.00
(-6.41%)
At close: April 4 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251,660.001,679.001,563.001,591.001,591.00187,100
Apr 3, 20251,653.001,703.001,646.001,700.001,700.00134,300
Apr 2, 20251,759.001,759.001,717.001,751.001,751.0097,600
Apr 1, 20251,760.001,777.001,744.001,750.001,750.0080,300
Mar 31, 20251,749.001,756.001,724.001,746.001,746.00138,500
Mar 28, 2025 30.00 Dividend
Mar 28, 20251,815.001,826.001,775.001,789.001,789.00172,800
Mar 27, 20251,845.001,863.001,825.001,853.001,823.00285,700
Mar 26, 20251,831.001,852.001,818.001,843.001,813.16166,300
Mar 25, 20251,859.001,867.001,828.001,840.001,810.21131,600
Mar 24, 20251,859.001,860.001,824.001,835.001,805.29145,100
Mar 21, 20251,862.001,892.001,849.001,849.001,819.06279,600
Mar 19, 20251,878.001,898.001,863.001,874.001,843.66139,900
Mar 18, 20251,872.001,876.001,846.001,870.001,839.72155,200
Mar 17, 20251,820.001,865.001,806.001,862.001,831.85166,900
Mar 14, 20251,761.001,810.001,761.001,808.001,778.73156,400
Mar 13, 20251,727.001,792.001,727.001,751.001,722.65227,200
Mar 12, 20251,688.001,744.001,686.001,742.001,713.80170,500
Mar 11, 20251,679.001,679.001,639.001,678.001,650.83150,800
Mar 10, 20251,712.001,721.001,690.001,690.001,662.64127,000
Mar 7, 20251,688.001,720.001,688.001,710.001,682.32105,900
Mar 6, 20251,712.001,715.001,693.001,709.001,681.3398,200
Mar 5, 20251,683.001,703.001,663.001,692.001,664.61100,600
Mar 4, 20251,685.001,685.001,653.001,680.001,652.80102,200
Mar 3, 20251,667.001,698.001,667.001,698.001,670.51126,800
Feb 28, 20251,665.001,669.001,633.001,652.001,625.25175,200
Feb 27, 20251,660.001,683.001,656.001,683.001,655.75124,900
Feb 26, 20251,639.001,656.001,618.001,653.001,626.24121,900
Feb 25, 20251,631.001,656.001,628.001,643.001,616.40120,800
Feb 21, 20251,648.001,657.001,632.001,640.001,613.4593,300
Feb 20, 20251,662.001,662.001,627.001,647.001,620.34204,700
Feb 19, 20251,678.001,705.001,670.001,670.001,642.96145,100
Feb 18, 20251,697.001,717.001,672.001,677.001,649.85152,300
Feb 17, 20251,695.001,728.001,695.001,700.001,672.48157,000
Feb 14, 20251,703.001,704.001,672.001,689.001,661.66250,600
Feb 13, 20251,686.001,743.001,681.001,703.001,675.43411,600
Feb 12, 20252,020.002,027.001,650.001,682.001,654.771,318,400
Feb 10, 20251,882.001,919.001,881.001,905.001,874.16128,100
Feb 7, 20251,900.001,938.001,871.001,900.001,869.24153,400
Feb 6, 20251,888.001,957.001,888.001,901.001,870.22138,500
Feb 5, 20251,887.001,896.001,842.001,877.001,846.61121,500
Feb 4, 20251,930.001,944.001,870.001,873.001,842.68133,100
Feb 3, 20251,916.001,942.001,897.001,908.001,877.11209,500
Jan 31, 20251,882.001,949.001,860.001,930.001,898.75140,700
Jan 30, 20251,853.001,876.001,840.001,876.001,845.6392,600
Jan 29, 20251,861.001,864.001,840.001,853.001,823.00101,000
Jan 28, 20251,835.001,846.001,813.001,844.001,814.15165,900
Jan 27, 20251,886.001,906.001,862.001,862.001,831.85112,500
Jan 24, 20251,877.001,891.001,856.001,865.001,834.8196,600
Jan 23, 20251,871.001,880.001,842.001,862.001,831.85110,200
Jan 22, 20251,831.001,875.001,822.001,870.001,839.72113,900
Jan 21, 20251,850.001,866.001,811.001,824.001,794.47100,900
Jan 20, 20251,837.001,850.001,833.001,839.001,809.2387,300
Jan 17, 20251,837.001,843.001,795.001,836.001,806.28110,900
Jan 16, 20251,872.001,879.001,839.001,840.001,810.2192,900
Jan 15, 20251,856.001,877.001,820.001,853.001,823.00158,300
Jan 14, 20251,928.001,956.001,828.001,857.001,826.94315,100
Jan 10, 20251,960.001,978.001,927.001,930.001,898.75106,700
Jan 9, 20252,016.002,025.001,957.001,961.001,929.25147,400
Jan 8, 20251,995.002,037.001,994.002,008.001,975.4983,500
Jan 7, 20252,021.002,057.001,984.002,007.001,974.51148,200
Jan 6, 20252,072.002,092.002,012.002,012.001,979.43152,600
Dec 30, 20242,058.002,058.002,016.002,041.002,007.96115,500
Dec 27, 2024 2:1 Stock Splits
Dec 27, 20242,001.002,080.001,990.002,058.002,024.68177,400
Dec 26, 20241,987.501,995.001,967.501,987.501,955.32109,800
Dec 25, 20242,025.002,025.001,965.001,987.501,955.3285,200
Dec 24, 20242,027.502,027.501,975.001,997.501,965.16123,000
Dec 23, 20242,070.002,082.502,017.502,037.502,004.51162,200
Dec 20, 20241,977.502,080.001,952.502,070.002,036.49313,800
Dec 19, 20241,940.001,965.001,912.501,965.001,933.19104,200
Dec 18, 20241,932.501,962.501,932.501,962.501,930.7376,600
Dec 17, 20241,967.501,975.001,927.501,932.501,901.2195,600
Dec 16, 20241,967.501,977.501,942.501,952.501,920.8970,800
Dec 13, 20241,942.501,967.501,917.501,947.501,915.9784,000
Dec 12, 20241,977.501,992.501,970.001,970.001,938.11144,800
Dec 11, 20241,927.501,965.001,907.501,965.001,933.19123,600
Dec 10, 20241,997.502,005.001,937.501,937.501,906.13111,400
Dec 9, 20242,000.002,010.001,980.001,985.001,952.8675,600
Dec 6, 20242,000.002,005.001,972.501,990.001,957.7867,000
Dec 5, 20242,012.502,040.001,995.001,995.001,962.70137,000
Dec 4, 20242,020.002,020.001,970.001,990.001,957.78115,200
Dec 3, 20241,985.002,045.001,985.002,020.001,987.30123,600
Dec 2, 20241,957.501,985.001,940.001,972.501,940.57106,600
Nov 29, 20241,910.001,957.501,900.001,942.501,911.05138,400
Nov 28, 20241,897.501,932.501,895.001,922.501,891.3795,800
Nov 27, 20241,937.501,950.001,877.501,900.001,869.24159,600
Nov 26, 20241,955.001,957.501,925.001,957.501,925.81121,000
Nov 25, 20241,985.001,995.001,945.001,957.501,925.81149,000
Nov 22, 20241,965.001,990.001,960.001,977.501,945.4893,200
Nov 21, 20241,957.501,995.001,957.501,970.001,938.1196,200
Nov 20, 20241,980.002,012.501,955.001,957.501,925.81125,800
Nov 19, 20241,965.001,995.001,950.001,982.501,950.40127,400
Nov 18, 20241,942.501,980.001,937.501,965.001,933.1978,600
Nov 15, 20242,005.002,022.501,967.501,970.001,938.11186,200
Nov 14, 20241,917.502,007.501,915.001,997.501,965.16376,200
Nov 13, 20241,897.501,947.501,875.001,925.001,893.83316,400
Nov 12, 20242,025.002,025.001,915.001,915.001,884.00451,800
Nov 11, 20241,845.002,032.501,802.501,955.001,923.351,152,000
Nov 8, 20241,867.501,885.001,817.501,852.501,822.51151,800
Nov 7, 20241,817.501,857.501,785.001,847.501,817.59116,000
Nov 6, 20241,712.501,765.001,712.501,752.501,724.1395,000
Nov 5, 20241,717.501,732.501,682.501,700.001,672.4871,800
Nov 1, 20241,657.501,705.001,650.001,682.501,655.2686,000
Oct 31, 20241,682.501,712.501,682.501,690.001,662.6445,400
Oct 30, 20241,677.501,710.001,677.501,690.001,662.6490,400
Oct 29, 20241,665.001,672.501,645.001,672.501,645.4250,400
Oct 28, 20241,647.501,670.001,640.001,670.001,642.9686,800
Oct 25, 20241,667.501,667.501,625.001,650.001,623.2963,000
Oct 24, 20241,645.001,667.501,640.001,662.501,635.5864,200
Oct 23, 20241,685.001,685.001,655.001,655.001,628.2155,600
Oct 22, 20241,720.001,725.001,680.001,687.501,660.1866,000
Oct 21, 20241,727.501,730.001,702.501,722.501,694.6142,200
Oct 18, 20241,735.001,745.001,715.001,727.501,699.5335,400
Oct 17, 20241,740.001,762.501,730.001,730.001,701.9940,800
Oct 16, 20241,725.001,772.501,715.001,735.001,706.9139,600
Oct 15, 20241,757.501,765.001,732.501,755.001,726.5944,400
Oct 11, 20241,740.001,760.001,732.501,732.501,704.4541,800
Oct 10, 20241,775.001,775.001,722.501,742.501,714.2956,200
Oct 9, 20241,770.001,780.001,745.001,765.001,736.4272,000
Oct 8, 20241,780.001,807.501,755.001,760.001,731.5151,200
Oct 7, 20241,822.501,822.501,775.001,802.501,773.3277,800
Oct 4, 20241,780.001,802.501,775.001,790.001,761.0255,400
Oct 3, 20241,872.501,872.501,780.001,780.001,751.1887,000
Oct 2, 20241,805.001,852.501,800.001,820.001,790.53113,400
Oct 1, 20241,767.501,862.501,757.501,857.501,827.43121,600
Sep 30, 20241,710.001,757.501,710.001,732.501,704.45165,000
Sep 27, 2024 30.00 Dividend
Sep 27, 20241,792.501,825.001,775.001,785.001,756.10142,400
Sep 26, 20241,770.001,800.001,742.501,800.001,741.34182,800
Sep 25, 20241,755.001,767.501,715.001,722.501,666.37138,000
Sep 24, 20241,725.001,782.501,707.501,772.501,714.74164,800
Sep 20, 20241,727.501,740.001,675.001,710.001,654.28147,200
Sep 19, 20241,692.501,735.001,687.501,715.001,659.1176,600
Sep 18, 20241,695.001,705.001,660.001,685.001,630.0980,000
Sep 17, 20241,722.501,725.001,657.501,682.501,627.6786,800
Sep 13, 20241,687.501,710.001,680.001,710.001,654.2885,200
Sep 12, 20241,715.001,747.501,687.501,690.001,634.9369,200
Sep 11, 20241,705.001,750.001,660.001,680.001,625.25105,000
Sep 10, 20241,687.501,725.001,672.501,705.001,649.4493,600
Sep 9, 20241,647.501,682.501,625.001,662.501,608.32113,000
Sep 6, 20241,727.501,727.501,682.501,707.501,651.8676,400
Sep 5, 20241,712.501,737.501,675.001,715.001,659.1191,800
Sep 4, 20241,755.001,790.001,707.501,720.001,663.95157,400
Sep 3, 20241,802.501,875.001,802.501,840.001,780.04169,000
Sep 2, 20241,800.001,812.501,780.001,787.501,729.2594,600
Aug 30, 20241,705.001,792.501,702.501,782.501,724.41139,000
Aug 29, 20241,705.001,717.501,670.001,702.501,647.02201,800
Aug 28, 20241,717.501,735.001,690.001,722.501,666.37272,200
Aug 27, 20241,725.001,740.001,677.501,730.001,673.63253,200
Aug 26, 20241,787.501,800.001,727.501,742.501,685.72127,400
Aug 23, 20241,780.001,807.501,770.001,787.501,729.2581,800
Aug 22, 20241,822.501,822.501,785.001,802.501,743.7658,600
Aug 21, 20241,812.501,850.001,800.001,800.001,741.3463,600
Aug 20, 20241,792.501,860.001,787.501,847.501,787.30157,600
Aug 19, 20241,830.001,850.001,775.001,775.001,717.16142,400
Aug 16, 20241,810.001,870.001,810.001,865.001,804.23119,800
Aug 15, 20241,800.001,815.001,767.501,785.001,726.8395,000
Aug 14, 20241,800.001,830.001,735.001,800.001,741.34146,000
Aug 13, 20241,792.501,865.001,782.501,802.501,743.76149,400
Aug 9, 20241,900.001,937.501,717.501,740.001,683.30386,000
Aug 8, 20241,837.501,885.001,810.001,845.001,784.88143,600
Aug 7, 20241,715.001,920.001,707.501,872.501,811.48182,600
Aug 6, 20241,705.001,845.001,697.501,780.001,722.00236,200
Aug 5, 20241,777.501,777.501,555.001,602.501,550.28250,800
Aug 2, 20242,075.002,075.001,905.001,905.001,842.92217,600
Aug 1, 20242,262.502,265.002,142.502,145.002,075.10101,200
Jul 31, 20242,180.002,277.502,145.002,272.502,198.4595,200
Jul 30, 20242,200.002,212.502,162.502,192.502,121.05112,800
Jul 29, 20242,112.502,217.502,112.502,187.502,116.22131,600
Jul 26, 20242,065.002,085.002,022.502,077.502,009.8086,200
Jul 25, 20242,080.002,115.002,040.002,057.501,990.45129,800
Jul 24, 20242,200.002,240.002,130.002,140.002,070.26116,200
Jul 23, 20242,185.002,270.002,180.002,205.002,133.15126,600
Jul 22, 20242,252.502,275.002,150.002,207.502,135.56312,800
Jul 19, 20242,175.002,265.002,175.002,250.002,176.68205,800
Jul 18, 20242,147.502,200.002,115.002,182.502,111.38164,000
Jul 17, 20242,137.502,182.502,130.002,182.502,111.38148,800
Jul 16, 20242,090.002,162.502,075.002,122.502,053.33150,600
Jul 12, 20242,020.002,085.002,012.502,047.501,980.78158,200
Jul 11, 20242,025.002,050.001,965.002,047.501,980.78233,000
Jul 10, 20242,040.002,040.001,987.502,010.001,944.50173,000
Jul 9, 20241,927.502,067.501,927.502,050.001,983.20303,400
Jul 8, 20241,932.501,935.001,902.501,925.001,862.27133,600
Jul 5, 20241,955.001,982.501,930.001,935.001,871.94156,800
Jul 4, 20241,927.502,007.501,907.501,970.001,905.80199,800
Jul 3, 20241,960.001,972.501,892.501,927.501,864.69175,200
Jul 2, 20241,925.001,960.001,907.501,955.001,891.29107,600
Jul 1, 20241,990.001,990.001,920.001,927.501,864.69188,000
Jun 28, 20241,992.502,005.001,960.001,992.501,927.57122,000
Jun 27, 20241,982.501,995.001,960.001,972.501,908.22104,400
Jun 26, 20241,985.002,002.501,965.001,982.501,917.90117,200
Jun 25, 20241,917.501,982.501,902.501,977.501,913.06151,800
Jun 24, 20241,907.501,942.501,887.501,917.501,855.02133,800
Jun 21, 20241,920.001,937.501,910.001,910.001,847.76142,000
Jun 20, 20241,947.501,965.001,912.501,930.001,867.11162,000
Jun 19, 20241,940.001,967.501,930.001,950.001,886.46135,400
Jun 18, 20242,062.502,067.501,920.001,952.501,888.87221,800
Jun 17, 20242,120.002,120.002,027.502,027.501,961.43143,800
Jun 14, 20242,015.002,142.502,015.002,132.502,063.01176,800
Jun 13, 20242,080.002,097.502,005.002,020.001,954.17163,000
Jun 12, 20242,112.502,170.002,085.002,085.002,017.06209,200
Jun 11, 20242,100.002,125.002,087.502,092.502,024.31157,000
Jun 10, 20242,045.002,117.502,045.002,080.002,012.22158,000
Jun 7, 20242,012.502,057.502,005.002,025.001,959.01114,200
Jun 6, 20242,020.002,055.001,995.002,012.501,946.92165,600
Jun 5, 20242,062.502,080.001,967.501,997.501,932.41316,800
Jun 4, 20242,130.002,182.502,087.502,097.502,029.15245,800
Jun 3, 20242,207.502,212.502,115.002,145.002,075.10302,000
May 31, 20242,170.002,210.002,147.502,147.502,077.52867,200
May 30, 20242,100.002,172.502,097.502,150.002,079.94269,200
May 29, 20242,352.502,360.002,185.002,197.502,125.89468,600
May 28, 20242,232.502,315.002,217.502,282.502,208.12483,800
May 27, 20242,117.502,205.002,105.002,205.002,133.15322,200
May 24, 20242,055.002,102.502,030.002,090.002,021.89135,200
May 23, 20242,052.502,097.502,022.502,077.502,009.80198,800
May 22, 20242,147.502,172.502,025.002,027.501,961.43221,200
May 21, 20242,047.502,187.502,047.502,137.502,067.85338,000
May 20, 20242,020.002,062.502,005.002,020.001,954.17146,200
May 17, 20242,040.002,055.002,000.002,020.001,954.17125,200
May 16, 20241,990.002,062.501,960.002,035.001,968.69204,400
May 15, 20242,012.502,045.001,967.501,972.501,908.22246,400
May 14, 20242,047.502,062.501,985.002,015.001,949.34234,200
May 13, 20241,902.502,115.001,902.502,082.502,014.64410,400
May 10, 20241,952.502,075.001,772.501,935.001,871.941,029,200
May 9, 20241,852.501,920.001,830.001,920.001,857.43167,600
May 8, 20241,870.001,877.501,817.501,840.001,780.04171,600
May 7, 20241,892.501,905.001,862.501,880.001,818.74163,800
May 2, 20241,925.001,940.001,870.001,887.501,825.99124,800
May 1, 20241,952.501,967.501,907.501,917.501,855.02161,000
Apr 30, 20241,945.002,020.001,905.002,002.501,937.24277,000
Apr 26, 20241,940.001,987.501,887.501,937.501,874.36361,200
Apr 25, 20241,960.001,985.001,917.501,917.501,855.02111,200
Apr 24, 20241,987.502,000.001,940.001,995.001,929.99120,400
Apr 23, 20241,972.501,997.501,935.001,970.001,905.80187,800
Apr 22, 20241,967.502,022.501,907.501,962.501,898.55371,000
Apr 19, 20241,992.502,035.001,880.001,965.001,900.97251,400
Apr 18, 20241,905.001,995.001,870.001,987.501,922.73131,200
Apr 17, 20241,925.001,957.501,872.501,922.501,859.85196,200
Apr 16, 20241,957.501,972.501,875.001,895.001,833.25185,400
Apr 15, 20241,890.001,965.001,880.001,960.001,896.13201,000
Apr 12, 20241,967.501,972.501,917.501,940.001,876.78268,600
Apr 11, 20241,915.001,987.501,837.501,972.501,908.22411,000
Apr 10, 20241,825.001,925.001,817.501,890.001,828.41424,800
Apr 9, 20241,765.001,842.501,752.501,812.501,753.44202,400
Apr 8, 20241,647.501,757.501,637.501,757.501,700.23250,000
Apr 5, 20241,592.501,627.501,565.001,625.001,572.0569,200
Apr 4, 20241,650.001,655.001,622.501,627.501,574.4751,400