Stock listing
Tokyo:4931 Shinnihonseiyaku Co., Ltd. (新日本製薬) 株価
Follow Shinnihonseiyaku Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:4931
¥1,960.00 JPY -28.00 (-1.4%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥1,960.00 – ¥2,007.00 JPYNov 4, 2026
- Volume
- 40,000 sharesNov 4, 2026
- Market cap
- ¥42.84B JPYAt the close on Nov 4, 2026 · price × 21.86M shares outstanding
- Traded on an average day
- ¥102.6M JPYMedian day 40,200 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:4931 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1,960.00 | -28.00 | -1.4% | ¥1,991.00 | ¥2,007.00 | ¥1,960.00 | 40,000 | |
| ¥1,988.00 | -12.00 | -0.6% | ¥2,000.00 | ¥2,003.00 | ¥1,984.00 | 20,000 | |
| ¥2,000.00 | +50.00 | +2.6% | ¥1,967.00 | ¥2,004.00 | ¥1,967.00 | 37,200 | |
| ¥1,950.00 | 0.00 | 0.0% | ¥1,960.00 | ¥1,965.00 | ¥1,949.00 | 154,100 | |
| ¥1,950.00 | -40.00 | -2.0% | ¥1,990.00 | ¥1,991.00 | ¥1,950.00 | 54,300 | |
| ¥1,990.00 | -31.00 | -1.5% | ¥2,010.00 | ¥2,019.00 | ¥1,987.00 | 25,000 | |
| ¥2,021.00 | +1.00 | 0.0% | ¥2,029.00 | ¥2,030.00 | ¥2,011.00 | 31,300 | |
| ¥2,020.00 | +1.00 | 0.0% | ¥2,015.00 | ¥2,045.00 | ¥2,007.00 | 40,200 | |
| ¥2,019.00 | +10.00 | +0.5% | ¥2,009.00 | ¥2,025.00 | ¥2,009.00 | 25,700 | |
| ¥2,009.00 | -9.00 | -0.4% | ¥2,020.00 | ¥2,025.00 | ¥2,009.00 | 20,200 | |
| ¥2,018.00 | +11.00 | +0.5% | ¥2,007.00 | ¥2,027.00 | ¥2,007.00 | 28,100 | |
| ¥2,007.00 | -15.00 | -0.7% | ¥2,049.00 | ¥2,050.00 | ¥2,007.00 | 38,900 | |
| ¥2,022.00 | +12.00 | +0.6% | ¥2,009.00 | ¥2,031.00 | ¥2,009.00 | 41,600 | |
| ¥2,010.00 | +12.00 | +0.6% | ¥2,000.00 | ¥2,014.00 | ¥1,992.00 | 43,600 | |
| ¥1,998.00 | -6.00 | -0.3% | ¥1,991.00 | ¥2,005.00 | ¥1,991.00 | 22,700 | |
| ¥2,004.00 | +34.00 | +1.7% | ¥1,975.00 | ¥2,008.00 | ¥1,970.00 | 39,800 | |
| ¥1,970.00 | +7.00 | +0.4% | ¥1,965.00 | ¥1,979.00 | ¥1,963.00 | 27,700 | |
| ¥1,963.00 | -4.00 | -0.2% | ¥1,951.00 | ¥1,974.00 | ¥1,948.00 | 36,300 | |
| ¥1,967.00 | +5.00 | +0.3% | ¥1,945.00 | ¥1,971.00 | ¥1,945.00 | 27,400 | |
| ¥1,962.00 | +9.00 | +0.5% | ¥1,936.00 | ¥1,969.00 | ¥1,936.00 | 36,200 | |
| ¥1,953.00 | -11.00 | -0.6% | ¥1,950.00 | ¥1,954.00 | ¥1,925.00 | 50,700 | |
| ¥1,964.00 | -24.00 | -1.2% | ¥1,970.00 | ¥1,974.00 | ¥1,954.00 | 34,400 | |
| ¥1,988.00 | +23.00 | +1.2% | ¥1,955.00 | ¥1,999.00 | ¥1,951.00 | 43,800 | |
| ¥1,965.00 | -13.00 | -0.7% | ¥1,977.00 | ¥1,998.00 | ¥1,946.00 | 86,000 | |
| ¥1,978.00 | -99.00 | -4.8% | ¥1,996.00 | ¥2,015.00 | ¥1,965.00 | 181,300 | |
| ¥2,077.00 | +12.00 | +0.6% | ¥2,078.00 | ¥2,078.00 | ¥2,050.00 | 98,300 | |
| ¥2,065.00 | +25.00 | +1.2% | ¥2,054.00 | ¥2,065.00 | ¥2,043.00 | 76,700 | |
| ¥2,040.00 | -1.00 | 0.0% | ¥2,042.00 | ¥2,054.00 | ¥2,040.00 | 81,400 | |
| ¥2,041.00 | -31.00 | -1.5% | ¥2,062.00 | ¥2,062.00 | ¥2,041.00 | 57,800 | |
| ¥2,072.00 | +19.00 | +0.9% | ¥2,057.00 | ¥2,074.00 | ¥2,056.00 | 54,300 | |
| ¥2,053.00 | +8.00 | +0.4% | ¥2,062.00 | ¥2,076.00 | ¥2,049.00 | 56,200 | |
| ¥2,045.00 | +13.00 | +0.6% | ¥2,039.00 | ¥2,056.00 | ¥2,028.00 | 78,700 | |
| ¥2,032.00 | +23.00 | +1.1% | ¥2,018.00 | ¥2,032.00 | ¥2,007.00 | 45,700 | |
| ¥2,009.00 | -15.00 | -0.7% | ¥2,010.00 | ¥2,024.00 | ¥2,006.00 | 35,700 | |
| ¥2,024.00 | +9.00 | +0.4% | ¥2,010.00 | ¥2,024.00 | ¥2,007.00 | 30,800 | |
| ¥2,015.00 | -7.00 | -0.3% | ¥2,020.00 | ¥2,021.00 | ¥2,011.00 | 22,900 | |
| ¥2,022.00 | +2.00 | +0.1% | ¥2,015.00 | ¥2,026.00 | ¥2,005.00 | 27,500 | |
| ¥2,020.00 | -21.00 | -1.0% | ¥2,041.00 | ¥2,042.00 | ¥2,016.00 | 29,000 | |
| ¥2,041.00 | +2.00 | +0.1% | ¥2,031.00 | ¥2,047.00 | ¥2,026.00 | 32,700 | |
| ¥2,039.00 | -12.00 | -0.6% | ¥2,061.00 | ¥2,068.00 | ¥2,039.00 | 51,700 | |
| ¥2,051.00 | -30.00 | -1.4% | ¥2,094.00 | ¥2,094.00 | ¥2,051.00 | 58,300 | |
| ¥2,081.00 | -32.00 | -1.5% | ¥2,116.00 | ¥2,126.00 | ¥2,077.00 | 105,700 | |
| ¥2,113.00 | +6.00 | +0.3% | ¥2,110.00 | ¥2,122.00 | ¥2,099.00 | 117,600 | |
| ¥2,107.00 | +12.00 | +0.6% | ¥2,092.00 | ¥2,111.00 | ¥2,090.00 | 119,700 | |
| ¥2,095.00 | -8.00 | -0.4% | ¥2,110.00 | ¥2,116.00 | ¥2,090.00 | 76,000 | |
| ¥2,103.00 | +15.00 | +0.7% | ¥2,100.00 | ¥2,110.00 | ¥2,096.00 | 38,500 | |
| ¥2,088.00 | -2.00 | -0.1% | ¥2,111.00 | ¥2,114.00 | ¥2,081.00 | 38,400 | |
| ¥2,090.00 | +5.00 | +0.2% | ¥2,085.00 | ¥2,115.00 | ¥2,085.00 | 56,600 | |
| ¥2,085.00 | +8.00 | +0.4% | ¥2,085.00 | ¥2,090.00 | ¥2,072.00 | 43,500 | |
| ¥2,077.00 | +14.00 | +0.7% | ¥2,070.00 | ¥2,082.00 | ¥2,061.00 | 44,900 | |
| ¥2,063.00 | +12.00 | +0.6% | ¥2,051.00 | ¥2,070.00 | ¥2,044.00 | 39,000 | |
| ¥2,051.00 | +1.00 | 0.0% | ¥2,040.00 | ¥2,061.00 | ¥2,036.00 | 27,000 | |
| ¥2,050.00 | -17.00 | -0.8% | ¥2,046.00 | ¥2,061.00 | ¥2,040.00 | 40,400 | |
| ¥2,067.00 | +16.00 | +0.8% | ¥2,041.00 | ¥2,067.00 | ¥2,033.00 | 41,500 | |
| ¥2,051.00 | -13.00 | -0.6% | ¥2,053.00 | ¥2,063.00 | ¥2,045.00 | 37,700 | |
| ¥2,064.00 | +31.00 | +1.5% | ¥2,015.00 | ¥2,093.00 | ¥2,010.00 | 66,100 | |
| ¥2,033.00 | +41.00 | +2.1% | ¥2,021.00 | ¥2,046.00 | ¥2,003.00 | 40,300 | |
| ¥1,992.00 | +17.00 | +0.9% | ¥1,985.00 | ¥2,007.00 | ¥1,982.00 | 23,900 | |
| ¥1,975.00 | +23.00 | +1.2% | ¥1,952.00 | ¥1,982.00 | ¥1,952.00 | 23,800 | |
| ¥1,952.00 | -26.00 | -1.3% | ¥1,979.00 | ¥1,979.00 | ¥1,948.00 | 49,500 | |
| ¥1,978.00 | -23.00 | -1.1% | ¥1,999.00 | ¥2,014.00 | ¥1,978.00 | 29,000 |
- Ticker
- Tokyo:4931
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Aug 7, 2026
Consolidated Financial Results for the Nine Months Ended June 30, 2026 [Japanese GAAP]
Latest news
Consolidated Financial Results for the Nine Months Ended June 30, 2026 [Japanese GAAP]
Aug 7, 2026
Closed ¥1,992.00 (+0.9%) on Aug 7, 2026
Shinnihonseiyaku Co., Ltd. on 6ix
- News releases
- 1 in the last 12 months · 14 in all · newest Aug 7, 2026 · oldest 2020
Log in to ask 6ix AI your own questions about Shinnihonseiyaku Co., Ltd.