Comparing Back to the side-by-side chart ↗
Nippon Shinyaku Co.,Ltd. (4516.T) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3399.00 | 3458.00 | 3396.00 | 3447.00 | +1.56% | 444,200 |
| 2026-10-15 | 3355.00 | 3397.00 | 3342.00 | 3394.00 | +1.89% | 335,000 |
| 2026-10-14 | 3350.00 | 3401.00 | 3326.00 | 3331.00 | -2.17% | 587,800 |
| 2026-10-13 | 3385.00 | 3405.00 | 3369.00 | 3405.00 | +0.98% | 273,700 |
| 2026-10-09 | 3364.00 | 3406.00 | 3342.00 | 3372.00 | +0.12% | 352,900 |
| 2026-10-08 | 3390.00 | 3396.00 | 3322.00 | 3368.00 | +0.03% | 383,200 |
| 2026-10-07 | 3372.00 | 3393.00 | 3354.00 | 3367.00 | +0.03% | 398,600 |
| 2026-10-06 | 3370.00 | 3388.00 | 3350.00 | 3366.00 | +0.33% | 330,700 |
| 2026-10-05 | 3365.00 | 3377.00 | 3339.00 | 3355.00 | -0.68% | 349,400 |
| 2026-10-02 | 3431.00 | 3443.00 | 3378.00 | 3378.00 | -3.40% | 436,200 |
| 2026-10-01 | 3512.00 | 3514.00 | 3445.00 | 3497.00 | +1.60% | 928,600 |
| 2026-09-30 | 3431.00 | 3449.00 | 3373.00 | 3442.00 | +0.94% | 456,900 |
| 2026-09-29 | 3450.00 | 3459.00 | 3387.00 | 3410.00 | -2.96% | 562,400 |
| 2026-09-28 | 3520.00 | 3535.00 | 3501.00 | 3514.00 | +0.14% | 448,800 |
| 2026-09-25 | 3538.00 | 3556.00 | 3483.00 | 3509.00 | +0.09% | 381,800 |
| 2026-09-24 | 3475.00 | 3513.00 | 3459.00 | 3506.00 | +1.56% | 547,600 |
| 2026-09-18 | 3485.00 | 3487.00 | 3441.00 | 3452.00 | -0.80% | 1,033,600 |
| 2026-09-17 | 3435.00 | 3480.00 | 3425.00 | 3480.00 | +1.46% | 429,000 |
| 2026-09-16 | 3411.00 | 3432.00 | 3407.00 | 3430.00 | +0.03% | 239,900 |
| 2026-09-15 | 3415.00 | 3434.00 | 3400.00 | 3429.00 | +0.91% | 253,600 |
| 2026-09-14 | 3379.00 | 3398.00 | 3350.00 | 3398.00 | +0.35% | 292,400 |
| 2026-09-11 | 3350.00 | 3396.00 | 3350.00 | 3386.00 | +0.80% | 433,600 |
| 2026-09-10 | 3350.00 | 3374.00 | 3337.00 | 3359.00 | -0.12% | 397,300 |
| 2026-09-09 | 3386.00 | 3397.00 | 3359.00 | 3363.00 | -0.71% | 286,500 |
| 2026-09-08 | 3412.00 | 3435.00 | 3384.00 | 3387.00 | -1.08% | 294,700 |
| 2026-09-07 | 3438.00 | 3448.00 | 3416.00 | 3424.00 | -0.70% | 243,900 |
| 2026-09-04 | 3474.00 | 3490.00 | 3433.00 | 3448.00 | -1.46% | 319,200 |
| 2026-09-03 | 3517.00 | 3539.00 | 3493.00 | 3499.00 | +0.06% | 267,000 |
| 2026-09-02 | 3509.00 | 3528.00 | 3490.00 | 3497.00 | -1.47% | 681,900 |
| 2026-09-01 | 3573.00 | 3577.00 | 3515.00 | 3549.00 | +0.14% | 497,800 |
| 2026-08-31 | 3592.00 | 3605.00 | 3544.00 | 3544.00 | -1.34% | 479,500 |
| 2026-08-28 | 3590.00 | 3644.00 | 3586.00 | 3592.00 | -0.17% | 341,000 |
| 2026-08-27 | 3572.00 | 3610.00 | 3567.00 | 3598.00 | -0.25% | 285,400 |
| 2026-08-26 | 3585.00 | 3624.00 | 3563.00 | 3607.00 | +2.15% | 521,600 |
| 2026-08-25 | 3564.00 | 3586.00 | 3530.00 | 3531.00 | -2.54% | 546,000 |
| 2026-08-24 | 3661.00 | 3679.00 | 3623.00 | 3623.00 | -1.20% | 282,800 |
| 2026-08-21 | 3680.00 | 3690.00 | 3654.00 | 3667.00 | -0.81% | 251,700 |
| 2026-08-20 | 3660.00 | 3704.00 | 3650.00 | 3697.00 | +1.96% | 340,900 |
| 2026-08-19 | 3645.00 | 3658.00 | 3583.00 | 3626.00 | +0.28% | 283,300 |
| 2026-08-18 | 3583.00 | 3630.00 | 3572.00 | 3616.00 | +0.50% | 377,800 |
| 2026-08-17 | 3676.00 | 3677.00 | 3581.00 | 3598.00 | -1.15% | 298,400 |
| 2026-08-14 | 3670.00 | 3761.00 | 3611.00 | 3640.00 | +0.75% | 526,400 |
| 2026-08-13 | 3646.00 | 3648.00 | 3570.00 | 3613.00 | +0.28% | 250,300 |
| 2026-08-12 | 3590.00 | 3618.00 | 3579.00 | 3603.00 | +0.19% | 339,900 |
| 2026-08-10 | 3618.00 | 3634.00 | 3576.00 | 3596.00 | +0.47% | 285,900 |
| 2026-08-07 | 3500.00 | 3599.00 | 3481.00 | 3579.00 | +1.13% | 306,300 |
| 2026-08-06 | 3474.00 | 3543.00 | 3456.00 | 3539.00 | +1.90% | 334,000 |
| 2026-08-05 | 3473.00 | 3496.00 | 3437.00 | 3473.00 | +0.00% | 352,800 |
| 2026-08-04 | 3446.00 | 3535.00 | 3437.00 | 3473.00 | +1.46% | 593,600 |
| 2026-08-03 | 3436.00 | 3465.00 | 3376.00 | 3423.00 | +0.68% | 827,900 |
| 2026-07-31 | 3453.00 | 3494.00 | 3400.00 | 3400.00 | -2.72% | 1,789,800 |
| 2026-07-30 | 3570.00 | 3578.00 | 3463.00 | 3495.00 | -1.55% | 1,171,300 |
| 2026-07-29 | 3578.00 | 3590.00 | 3461.00 | 3550.00 | -0.84% | 1,809,000 |
| 2026-07-28 | 3598.00 | 3640.00 | 3380.00 | 3580.00 | -12.23% | 2,079,400 |
| 2026-07-27 | 4029.00 | 4079.00 | 4008.00 | 4079.00 | +0.32% | 276,700 |
| 2026-07-24 | 4001.00 | 4069.00 | 3991.00 | 4066.00 | +1.22% | 175,400 |
| 2026-07-23 | 4030.00 | 4060.00 | 4010.00 | 4017.00 | -0.05% | 271,700 |
| 2026-07-22 | 4078.00 | 4088.00 | 3995.00 | 4019.00 | +0.27% | 244,000 |
| 2026-07-21 | 4048.00 | 4082.00 | 3991.00 | 4008.00 | -0.99% | 234,100 |
| 2026-07-17 | 4007.00 | 4048.00 | 3982.00 | 4048.00 | +1.45% | 264,700 |
| 2026-07-16 | 4025.00 | 4060.00 | 3980.00 | 3990.00 | -0.57% | 171,300 |
| 2026-07-15 | 4061.00 | 4077.00 | 3980.00 | 4013.00 | -0.99% | 210,500 |
| 2026-07-14 | 4044.00 | 4108.00 | 4033.00 | 4053.00 | +0.52% | 155,900 |
| 2026-07-13 | 4062.00 | 4095.00 | 4019.00 | 4032.00 | -1.22% | 156,900 |
| 2026-07-10 | 4063.00 | 4116.00 | 4060.00 | 4082.00 | -0.46% | 155,500 |
| 2026-07-09 | 4098.00 | 4115.00 | 4060.00 | 4101.00 | +0.42% | 175,300 |
| 2026-07-08 | 4133.00 | 4155.00 | 4084.00 | 4084.00 | -0.90% | 156,700 |
| 2026-07-07 | 4130.00 | 4179.00 | 4117.00 | 4121.00 | -0.84% | 217,300 |
| 2026-07-06 | 4130.00 | 4163.00 | 4088.00 | 4156.00 | +0.87% | 190,300 |
| 2026-07-03 | 4149.00 | 4172.00 | 4105.00 | 4120.00 | +0.88% | 167,400 |
| 2026-07-02 | 4031.00 | 4100.00 | 3989.00 | 4084.00 | +2.48% | 284,400 |
| 2026-07-01 | 3988.00 | 4030.00 | 3971.00 | 3985.00 | -0.77% | 197,400 |
| 2026-06-30 | 4068.00 | 4103.00 | 4003.00 | 4016.00 | -2.17% | 291,900 |
| 2026-06-29 | 4115.00 | 4122.00 | 4038.00 | 4105.00 | +1.38% | 358,800 |
| 2026-06-26 | 3991.00 | 4060.00 | 3983.00 | 4049.00 | +0.30% | 270,500 |
| 2026-06-25 | 4076.00 | 4087.00 | 4022.00 | 4037.00 | -0.25% | 234,000 |
| 2026-06-24 | 3987.00 | 4047.00 | 3984.00 | 4047.00 | +0.77% | 269,900 |
| 2026-06-23 | 3960.00 | 4029.00 | 3932.00 | 4016.00 | +1.03% | 273,300 |
| 2026-06-22 | 3998.00 | 4005.00 | 3945.00 | 3975.00 | +0.08% | 205,200 |
| 2026-06-19 | 3965.00 | 3992.00 | 3954.00 | 3972.00 | -1.27% | 346,700 |
| 2026-06-18 | 3955.00 | 4023.00 | 3939.00 | 4023.00 | +1.31% | 212,600 |
| 2026-06-17 | 4000.00 | 4021.00 | 3955.00 | 3971.00 | -0.38% | 127,600 |
| 2026-06-16 | 3950.00 | 4004.00 | 3947.00 | 3986.00 | -0.28% | 146,200 |
| 2026-06-15 | 3955.00 | 4009.00 | 3945.00 | 3997.00 | +1.37% | 154,700 |
| 2026-06-12 | 3993.00 | 4004.00 | 3923.00 | 3943.00 | -1.52% | 220,500 |
| 2026-06-11 | 4030.00 | 4043.00 | 3984.00 | 4004.00 | -0.99% | 163,700 |
| 2026-06-10 | 4048.00 | 4073.00 | 3989.00 | 4044.00 | -0.15% | 162,000 |
| 2026-06-09 | 4043.00 | 4096.00 | 4010.00 | 4050.00 | +0.87% | 194,700 |
| 2026-06-08 | 4011.00 | 4050.00 | 3965.00 | 4015.00 | -1.23% | 194,100 |
| 2026-06-05 | 4091.00 | 4116.00 | 4045.00 | 4065.00 | +1.09% | 111,900 |
| 2026-06-04 | 3989.00 | 4078.00 | 3966.00 | 4021.00 | +0.80% | 178,300 |
| 2026-06-03 | 4034.00 | 4055.00 | 3965.00 | 3989.00 | -1.63% | 204,100 |
| 2026-06-02 | 4112.00 | 4147.00 | 4055.00 | 4055.00 | -3.04% | 275,900 |
| 2026-06-01 | 4101.00 | 4220.00 | 4037.00 | 4182.00 | -0.45% | 279,000 |
| 2026-05-29 | 4140.00 | 4245.00 | 4140.00 | 4201.00 | +2.71% | 380,000 |
| 2026-05-28 | 4120.00 | 4168.00 | 4055.00 | 4090.00 | -1.45% | 350,100 |
| 2026-05-27 | 4140.00 | 4203.00 | 4055.00 | 4150.00 | +0.75% | 476,900 |
| 2026-05-26 | 4186.00 | 4209.00 | 4089.00 | 4119.00 | -2.18% | 201,500 |
| 2026-05-25 | 4211.00 | 4264.00 | 4197.00 | 4211.00 | +0.05% | 196,300 |
| 2026-05-22 | 4242.00 | 4280.00 | 4189.00 | 4209.00 | -1.27% | 193,300 |
| 2026-05-21 | 4304.00 | 4304.00 | 4237.00 | 4263.00 | +0.59% | 115,500 |
| 2026-05-20 | 4259.00 | 4341.00 | 4238.00 | 4238.00 | +0.02% | 212,300 |
| 2026-05-19 | 4273.00 | 4305.00 | 4203.00 | 4237.00 | +0.43% | 176,200 |
| 2026-05-18 | 4299.00 | 4368.00 | 4194.00 | 4219.00 | -0.42% | 243,300 |
| 2026-05-15 | 4143.00 | 4361.00 | 4140.00 | 4237.00 | +2.91% | 511,100 |
| 2026-05-14 | 4176.00 | 4200.00 | 4102.00 | 4117.00 | -1.39% | 270,400 |
| 2026-05-13 | 4167.00 | 4219.00 | 4157.00 | 4175.00 | +1.53% | 316,800 |
| 2026-05-12 | 4068.00 | 4167.00 | 4049.00 | 4112.00 | +1.16% | 319,400 |
| 2026-05-11 | 4001.00 | 4083.00 | 3913.00 | 4065.00 | -0.68% | 609,800 |
| 2026-05-08 | 4314.00 | 4315.00 | 4093.00 | 4093.00 | -14.60% | 729,400 |
| 2026-05-07 | 4800.00 | 4848.00 | 4739.00 | 4793.00 | +0.27% | 204,200 |
| 2026-05-01 | 4768.00 | 4780.00 | 4659.00 | 4780.00 | -0.21% | 188,000 |
| 2026-04-30 | 4887.00 | 4910.00 | 4762.00 | 4790.00 | -2.02% | 191,900 |
| 2026-04-28 | 4878.00 | 4889.00 | 4817.00 | 4889.00 | +1.10% | 132,700 |
| 2026-04-27 | 4867.00 | 4885.00 | 4817.00 | 4836.00 | -1.53% | 184,200 |
| 2026-04-24 | 4990.00 | 5021.00 | 4877.00 | 4911.00 | -2.25% | 215,600 |
| 2026-04-23 | 4960.00 | 5071.00 | 4960.00 | 5024.00 | +0.06% | 175,800 |
| 2026-04-22 | 5012.00 | 5045.00 | 4972.00 | 5021.00 | +0.58% | 170,000 |
| 2026-04-21 | 5090.00 | 5102.00 | 4955.00 | 4992.00 | -2.21% | 297,800 |
| 2026-04-20 | 5147.00 | 5190.00 | 5078.00 | 5105.00 | +0.26% | 159,000 |
| 2026-04-17 | 5104.00 | 5131.00 | 5082.00 | 5092.00 | -0.95% | 191,700 |
| 2026-04-16 | 5192.00 | 5211.00 | 5100.00 | 5141.00 | -0.37% | 142,700 |
| 2026-04-15 | 5189.00 | 5239.00 | 5148.00 | 5160.00 | +0.47% | 127,700 |
| 2026-04-14 | 5149.00 | 5171.00 | 5100.00 | 5136.00 | +0.69% | 203,500 |
| 2026-04-13 | 5110.00 | 5129.00 | 5076.00 | 5101.00 | -0.99% | 190,400 |
| 2026-04-10 | 5200.00 | 5297.00 | 5129.00 | 5152.00 | -1.74% | 189,700 |
| 2026-04-09 | 5323.00 | 5334.00 | 5243.00 | 5243.00 | -0.96% | 113,900 |
| 2026-04-08 | 5414.00 | 5420.00 | 5292.00 | 5294.00 | -0.38% | 188,300 |
| 2026-04-07 | 5296.00 | 5345.00 | 5261.00 | 5314.00 | +0.34% | 180,600 |
| 2026-04-06 | 5335.00 | 5340.00 | 5273.00 | 5296.00 | -0.28% | 90,600 |
| 2026-04-03 | 5273.00 | 5318.00 | 5225.00 | 5311.00 | +0.30% | 171,100 |
| 2026-04-02 | 5397.00 | 5406.00 | 5285.00 | 5295.00 | -1.60% | 221,700 |
| 2026-04-01 | 5250.00 | 5381.00 | 5212.00 | 5381.00 | +5.24% | 223,300 |
| 2026-03-31 | 5165.00 | 5229.00 | 5113.00 | 5113.00 | -1.01% | 216,000 |
| 2026-03-30 | 5098.00 | 5263.00 | 5066.00 | 5165.00 | -3.76% | 379,100 |
| 2026-03-27 | 5312.00 | 5367.00 | 5280.00 | 5367.00 | +1.42% | 357,000 |
| 2026-03-26 | 5262.00 | 5346.00 | 5258.00 | 5292.00 | +1.19% | 276,500 |
| 2026-03-25 | 5227.00 | 5274.00 | 5225.00 | 5230.00 | +1.34% | 282,600 |
| 2026-03-24 | 5161.00 | 5230.00 | 5070.00 | 5161.00 | +4.77% | 431,500 |
| 2026-03-23 | 5045.00 | 5121.00 | 4926.00 | 4926.00 | -1.74% | 493,300 |
| 2026-03-19 | 5090.00 | 5139.00 | 5012.00 | 5013.00 | -3.98% | 509,500 |
| 2026-03-18 | 5205.00 | 5226.00 | 5160.00 | 5221.00 | -0.40% | 263,900 |
| 2026-03-17 | 5232.00 | 5306.00 | 5184.00 | 5242.00 | +0.13% | 239,000 |
| 2026-03-16 | 5460.00 | 5467.00 | 5175.00 | 5235.00 | -4.33% | 377,900 |
| 2026-03-13 | 5344.00 | 5499.00 | 5329.00 | 5472.00 | +1.11% | 391,300 |
| 2026-03-12 | 5601.00 | 5601.00 | 5335.00 | 5412.00 | -3.53% | 472,400 |
| 2026-03-11 | 5451.00 | 5626.00 | 5404.00 | 5610.00 | +6.05% | 749,300 |
| 2026-03-10 | 5127.00 | 5290.00 | 5066.00 | 5290.00 | +3.18% | 375,700 |
| 2026-03-09 | 4834.00 | 5148.00 | 4825.00 | 5127.00 | +4.55% | 626,500 |
| 2026-03-06 | 4834.00 | 4904.00 | 4781.00 | 4904.00 | +0.00% | 207,800 |
| 2026-03-05 | 4905.00 | 4965.00 | 4887.00 | 4904.00 | +1.43% | 229,400 |
| 2026-03-04 | 4912.00 | 4925.00 | 4747.00 | 4835.00 | -3.30% | 419,900 |
| 2026-03-03 | 5076.00 | 5125.00 | 5000.00 | 5000.00 | -2.48% | 330,600 |
| 2026-03-02 | 5158.00 | 5207.00 | 5100.00 | 5127.00 | -0.33% | 293,300 |
| 2026-02-27 | 5096.00 | 5166.00 | 5081.00 | 5144.00 | +0.94% | 264,900 |
| 2026-02-26 | 5081.00 | 5104.00 | 5034.00 | 5096.00 | +1.62% | 257,300 |
| 2026-02-25 | 5029.00 | 5065.00 | 4955.00 | 5015.00 | +0.38% | 240,600 |
| 2026-02-24 | 4960.00 | 5033.00 | 4857.00 | 4996.00 | -0.38% | 330,200 |
| 2026-02-20 | 5075.00 | 5075.00 | 5005.00 | 5015.00 | -0.95% | 263,300 |
| 2026-02-19 | 4910.00 | 5063.00 | 4909.00 | 5063.00 | +1.97% | 313,300 |
| 2026-02-18 | 4931.00 | 4965.00 | 4902.00 | 4965.00 | +1.74% | 188,800 |
| 2026-02-17 | 5000.00 | 5000.00 | 4866.00 | 4880.00 | -2.40% | 258,200 |
| 2026-02-16 | 5004.00 | 5092.00 | 4970.00 | 5000.00 | +0.44% | 284,400 |
| 2026-02-13 | 5008.00 | 5041.00 | 4941.00 | 4978.00 | -0.52% | 364,700 |
| 2026-02-12 | 5130.00 | 5158.00 | 5004.00 | 5004.00 | -2.99% | 400,000 |
| 2026-02-10 | 5132.00 | 5222.00 | 5067.00 | 5158.00 | +0.94% | 326,500 |
| 2026-02-09 | 5142.00 | 5164.00 | 4975.00 | 5110.00 | +1.35% | 371,700 |
| 2026-02-06 | 5108.00 | 5132.00 | 5008.00 | 5042.00 | -2.66% | 366,500 |
| 2026-02-05 | 5200.00 | 5242.00 | 5145.00 | 5180.00 | +0.56% | 245,400 |
| 2026-02-04 | 5200.00 | 5227.00 | 5151.00 | 5151.00 | -0.21% | 259,300 |
| 2026-02-03 | 5200.00 | 5229.00 | 5162.00 | 5162.00 | +0.39% | 255,000 |
| 2026-02-02 | 5252.00 | 5253.00 | 5135.00 | 5142.00 | -0.31% | 296,800 |
| 2026-01-30 | 5151.00 | 5195.00 | 5095.00 | 5158.00 | +0.92% | 298,000 |
| 2026-01-29 | 5060.00 | 5172.00 | 4939.00 | 5111.00 | -0.95% | 550,600 |
| 2026-01-28 | 5200.00 | 5246.00 | 5143.00 | 5160.00 | -1.64% | 412,100 |
| 2026-01-27 | 5294.00 | 5323.00 | 5221.00 | 5246.00 | -1.47% | 326,200 |
| 2026-01-26 | 5331.00 | 5368.00 | 5290.00 | 5324.00 | -1.97% | 305,700 |
| 2026-01-23 | 5480.00 | 5480.00 | 5375.00 | 5431.00 | -0.80% | 364,700 |
| 2026-01-22 | 5435.00 | 5480.00 | 5416.00 | 5475.00 | +1.35% | 279,800 |
| 2026-01-21 | 5379.00 | 5402.00 | 5324.00 | 5402.00 | +0.41% | 472,700 |
| 2026-01-20 | 5363.00 | 5433.00 | 5324.00 | 5380.00 | -0.19% | 256,300 |
| 2026-01-19 | 5417.00 | 5448.00 | 5320.00 | 5390.00 | -0.13% | 392,300 |
| 2026-01-16 | 5530.00 | 5600.00 | 5355.00 | 5397.00 | -3.83% | 512,500 |
| 2026-01-15 | 5643.00 | 5677.00 | 5575.00 | 5612.00 | -0.55% | 361,300 |
| 2026-01-14 | 5710.00 | 5720.00 | 5605.00 | 5643.00 | -0.72% | 401,700 |
| 2026-01-13 | 5735.00 | 5749.00 | 5628.00 | 5684.00 | +0.16% | 488,300 |
| 2026-01-09 | 5690.00 | 5761.00 | 5549.00 | 5675.00 | -1.36% | 633,300 |
| 2026-01-08 | 5751.00 | 5787.00 | 5665.00 | 5753.00 | +1.80% | 456,300 |
| 2026-01-07 | 5630.00 | 5717.00 | 5602.00 | 5651.00 | +0.37% | 413,500 |
| 2026-01-06 | 5545.00 | 5705.00 | 5538.00 | 5630.00 | +1.73% | 461,200 |
| 2026-01-05 | 5650.00 | 5678.00 | 5505.00 | 5534.00 | -2.05% | 523,600 |
| 2025-12-30 | 5675.00 | 5693.00 | 5596.00 | 5650.00 | +0.05% | 364,900 |
| 2025-12-29 | 5790.00 | 5791.00 | 5624.00 | 5647.00 | -2.01% | 353,000 |
| 2025-12-26 | 5800.00 | 5831.00 | 5743.00 | 5763.00 | +0.38% | 253,800 |
| 2025-12-25 | 5850.00 | 5855.00 | 5691.00 | 5741.00 | -0.85% | 272,600 |
| 2025-12-24 | 5793.00 | 5845.00 | 5716.00 | 5790.00 | -0.87% | 354,300 |
| 2025-12-23 | 5977.00 | 5985.00 | 5803.00 | 5841.00 | -0.61% | 378,000 |
| 2025-12-22 | 6061.00 | 6090.00 | 5866.00 | 5877.00 | -1.85% | 351,400 |
| 2025-12-19 | 6000.00 | 6060.00 | 5955.00 | 5988.00 | +0.34% | 560,800 |
| 2025-12-18 | 6045.00 | 6100.00 | 5853.00 | 5968.00 | -1.27% | 875,500 |
| 2025-12-17 | 5982.00 | 6056.00 | 5910.00 | 6045.00 | +0.97% | 788,200 |
| 2025-12-16 | 5850.00 | 6056.00 | 5840.00 | 5987.00 | +3.06% | 912,600 |
| 2025-12-15 | 5696.00 | 5880.00 | 5662.00 | 5809.00 | +3.81% | 662,500 |
| 2025-12-12 | 5816.00 | 5841.00 | 5544.00 | 5596.00 | -3.45% | 919,400 |
| 2025-12-11 | 5953.00 | 5953.00 | 5690.00 | 5796.00 | -2.98% | 933,500 |
| 2025-12-10 | 5925.00 | 6140.00 | 5789.00 | 5974.00 | +0.83% | 1,548,800 |
| 2025-12-09 | 5719.00 | 6083.00 | 5709.00 | 5925.00 | +3.60% | 3,331,400 |
| 2025-12-08 | 6160.00 | 6529.00 | 5434.00 | 5719.00 | +13.86% | 10,548,200 |
| 2025-12-05 | 5023.00 | 5023.00 | 5023.00 | 5023.00 | +16.19% | 259,700 |
| 2025-12-04 | 4323.00 | 4323.00 | 4323.00 | 4323.00 | +19.32% | 191,500 |
| 2025-12-03 | 3598.00 | 3642.00 | 3580.00 | 3623.00 | -0.52% | 367,700 |
| 2025-12-02 | 3542.00 | 3642.00 | 3530.00 | 3642.00 | +2.50% | 551,500 |
| 2025-12-01 | 3600.00 | 3617.00 | 3522.00 | 3553.00 | -2.20% | 795,600 |
| 2025-11-28 | 3642.00 | 3667.00 | 3624.00 | 3633.00 | -0.41% | 284,800 |
| 2025-11-27 | 3660.00 | 3708.00 | 3635.00 | 3648.00 | -1.43% | 153,800 |
| 2025-11-26 | 3614.00 | 3701.00 | 3602.00 | 3701.00 | +2.75% | 328,900 |
| 2025-11-25 | 3620.00 | 3632.00 | 3583.00 | 3602.00 | -0.69% | 293,600 |
| 2025-11-21 | 3603.00 | 3643.00 | 3603.00 | 3627.00 | +0.08% | 574,500 |
| 2025-11-20 | 3600.00 | 3644.00 | 3600.00 | 3624.00 | +0.11% | 301,600 |
| 2025-11-19 | 3530.00 | 3659.00 | 3530.00 | 3620.00 | +2.70% | 547,300 |
| 2025-11-18 | 3552.00 | 3635.00 | 3508.00 | 3525.00 | -0.59% | 328,500 |
| 2025-11-17 | 3558.00 | 3572.00 | 3477.00 | 3546.00 | -0.23% | 372,200 |
| 2025-11-14 | 3361.00 | 3637.00 | 3332.00 | 3554.00 | +5.87% | 674,300 |
| 2025-11-13 | 3364.00 | 3400.00 | 3354.00 | 3357.00 | +0.51% | 225,000 |
| 2025-11-12 | 3327.00 | 3364.00 | 3316.00 | 3340.00 | +1.09% | 182,800 |
| 2025-11-11 | 3275.00 | 3308.00 | 3263.00 | 3304.00 | +1.32% | 213,400 |
| 2025-11-10 | 3290.00 | 3290.00 | 3261.00 | 3261.00 | -0.55% | 168,500 |
| 2025-11-07 | 3251.00 | 3286.00 | 3247.00 | 3279.00 | +1.61% | 185,800 |
| 2025-11-06 | 3245.00 | 3258.00 | 3227.00 | 3227.00 | -0.65% | 170,400 |
| 2025-11-05 | 3270.00 | 3290.00 | 3203.00 | 3248.00 | -0.67% | 214,500 |
| 2025-11-04 | 3252.00 | 3282.00 | 3219.00 | 3270.00 | +1.52% | 293,700 |
| 2025-10-31 | 3272.00 | 3277.00 | 3221.00 | 3221.00 | -1.53% | 272,200 |
| 2025-10-30 | 3210.00 | 3276.00 | 3205.00 | 3271.00 | +1.68% | 415,400 |
| 2025-10-29 | 3300.00 | 3306.00 | 3212.00 | 3217.00 | -2.90% | 261,700 |
| 2025-10-28 | 3325.00 | 3333.00 | 3292.00 | 3313.00 | -0.69% | 174,000 |
| 2025-10-27 | 3349.00 | 3363.00 | 3327.00 | 3336.00 | +0.45% | 199,100 |
| 2025-10-24 | 3362.00 | 3370.00 | 3318.00 | 3321.00 | -1.80% | 124,700 |
| 2025-10-23 | 3388.00 | 3414.00 | 3363.00 | 3382.00 | +0.39% | 324,300 |
| 2025-10-22 | 3318.00 | 3380.00 | 3318.00 | 3369.00 | +2.37% | 380,700 |
| 2025-10-21 | 3286.00 | 3305.00 | 3285.00 | 3291.00 | +0.03% | 105,300 |
| 2025-10-20 | 3300.00 | 3316.00 | 3282.00 | 3290.00 | +1.26% | 203,300 |
| 2025-10-17 | 3258.00 | 3263.00 | 3241.00 | 3249.00 | -0.28% | 127,500 |
| 2025-10-16 | 3262.00 | 3270.00 | 3247.00 | 3258.00 | +0.37% | 102,400 |
| 2025-10-15 | 3244.00 | 3256.00 | 3225.00 | 3246.00 | +1.03% | 179,300 |
| 2025-10-14 | 3220.00 | 3253.00 | 3187.00 | 3213.00 | -2.16% | 465,300 |
| 2025-10-10 | 3346.00 | 3352.00 | 3284.00 | 3284.00 | -3.04% | 239,200 |
| 2025-10-09 | 3305.00 | 3387.00 | 3300.00 | 3387.00 | +2.20% | 318,200 |
| 2025-10-08 | 3316.00 | 3341.00 | 3307.00 | 3314.00 | -0.06% | 186,000 |
| 2025-10-07 | 3310.00 | 3345.00 | 3297.00 | 3316.00 | -0.42% | 233,800 |
| 2025-10-06 | 3330.00 | 3365.00 | 3311.00 | 3330.00 | +1.03% | 336,700 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 12월 (+59.02%). 가장 약한 달: 5월 (-7.96%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Nippon Shinyaku Co.,Ltd. (4516.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 3447.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
4516.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 6529.00, 최저 3203.00 (2026-10-16 기준).
Nippon Shinyaku Co.,Ltd.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 4516.T의 가장 강한 달은 12월(평균 +59.02%), 가장 약한 달은 5월(평균 -7.96%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.