Shirohato Co., Ltd. (TYO:3192)
Japan · Delayed Price · Currency is JPY 291.00
+2.00 (0.69%)
Aug 6, 2026, 3:02 PM JST
Shirohato Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 285.00 | 296.00 | 285.00 | 296.00 | - | 2.42% | 4,600 |
| Aug 5, 2026 | 290.00 | 294.00 | 288.00 | 289.00 | 289.00 | -0.34% | 7,600 |
| Aug 4, 2026 | 281.00 | 290.00 | 281.00 | 290.00 | 290.00 | 3.57% | 5,500 |
| Aug 3, 2026 | 286.00 | 289.00 | 280.00 | 280.00 | 280.00 | -3.45% | 24,700 |
| Jul 31, 2026 | 288.00 | 296.00 | 286.00 | 290.00 | 290.00 | 0.35% | 17,800 |
| Jul 30, 2026 | 293.00 | 293.00 | 288.00 | 289.00 | 289.00 | -1.03% | 6,500 |
| Jul 29, 2026 | 298.00 | 302.00 | 291.00 | 292.00 | 292.00 | -1.35% | 9,600 |
| Jul 28, 2026 | 298.00 | 299.00 | 290.00 | 296.00 | 296.00 | 1.02% | 12,700 |
| Jul 27, 2026 | 297.00 | 299.00 | 289.00 | 293.00 | 293.00 | 0.69% | 40,600 |
| Jul 24, 2026 | 303.00 | 303.00 | 287.00 | 291.00 | 291.00 | -3.00% | 27,400 |
| Jul 23, 2026 | 300.00 | 304.00 | 297.00 | 300.00 | 300.00 | -0.33% | 8,100 |
| Jul 22, 2026 | 290.00 | 302.00 | 290.00 | 301.00 | 301.00 | 6.74% | 9,300 |
| Jul 21, 2026 | 288.00 | 304.00 | 282.00 | 282.00 | 282.00 | -1.74% | 43,000 |
| Jul 17, 2026 | 311.00 | 311.00 | 271.00 | 287.00 | 287.00 | -8.60% | 85,900 |
| Jul 16, 2026 | 316.00 | 321.00 | 313.00 | 314.00 | 314.00 | -0.32% | 12,900 |
| Jul 15, 2026 | 317.00 | 317.00 | 311.00 | 315.00 | 315.00 | - | 6,900 |
| Jul 14, 2026 | 330.00 | 330.00 | 314.00 | 315.00 | 315.00 | -2.17% | 25,500 |
| Jul 13, 2026 | 338.00 | 350.00 | 317.00 | 322.00 | 322.00 | -11.05% | 81,600 |
| Jul 10, 2026 | 358.00 | 365.00 | 346.00 | 362.00 | 362.00 | 1.97% | 60,700 |
| Jul 9, 2026 | 345.00 | 355.00 | 345.00 | 355.00 | 355.00 | 3.50% | 6,300 |
| Jul 8, 2026 | 347.00 | 349.00 | 342.00 | 343.00 | 343.00 | -2.00% | 7,700 |
| Jul 7, 2026 | 360.00 | 360.00 | 350.00 | 350.00 | 350.00 | -1.13% | 4,100 |
| Jul 6, 2026 | 348.00 | 360.00 | 342.00 | 354.00 | 354.00 | - | 21,100 |
| Jul 3, 2026 | 360.00 | 360.00 | 341.00 | 354.00 | 354.00 | -1.12% | 44,400 |
| Jul 2, 2026 | 329.00 | 359.00 | 328.00 | 358.00 | 358.00 | 6.87% | 59,900 |
| Jul 1, 2026 | 348.00 | 348.00 | 335.00 | 335.00 | 335.00 | -2.90% | 27,800 |
| Jun 30, 2026 | 336.00 | 351.00 | 334.00 | 345.00 | 345.00 | 3.29% | 67,200 |
| Jun 29, 2026 | 328.00 | 360.00 | 325.00 | 334.00 | 334.00 | 5.70% | 76,700 |
| Jun 26, 2026 | 326.00 | 328.00 | 307.00 | 316.00 | 316.00 | -8.93% | 84,600 |
| Jun 25, 2026 | 306.00 | 372.00 | 306.00 | 347.00 | 347.00 | 16.44% | 245,000 |
| Jun 24, 2026 | 301.00 | 310.00 | 298.00 | 298.00 | 298.00 | -1.32% | 10,200 |
| Jun 23, 2026 | 297.00 | 304.00 | 297.00 | 302.00 | 302.00 | 2.03% | 7,300 |
| Jun 22, 2026 | 300.00 | 304.00 | 292.00 | 296.00 | 296.00 | -1.66% | 11,500 |
| Jun 19, 2026 | 302.00 | 308.00 | 298.00 | 301.00 | 301.00 | 1.35% | 11,400 |
| Jun 18, 2026 | 299.00 | 299.00 | 275.00 | 297.00 | 297.00 | 1.71% | 88,600 |
| Jun 17, 2026 | 308.00 | 308.00 | 277.00 | 292.00 | 292.00 | -5.19% | 100,500 |
| Jun 16, 2026 | 315.00 | 318.00 | 302.00 | 308.00 | 308.00 | -3.45% | 33,600 |
| Jun 15, 2026 | 313.00 | 324.00 | 313.00 | 319.00 | 319.00 | 0.63% | 40,000 |
| Jun 12, 2026 | 316.00 | 320.00 | 310.00 | 317.00 | 317.00 | -2.16% | 29,700 |
| Jun 11, 2026 | 324.00 | 324.00 | 299.00 | 324.00 | 324.00 | -1.52% | 71,000 |
| Jun 10, 2026 | 326.00 | 329.00 | 319.00 | 329.00 | 329.00 | -1.50% | 6,500 |
| Jun 9, 2026 | 323.00 | 334.00 | 323.00 | 334.00 | 334.00 | 3.41% | 4,100 |
| Jun 8, 2026 | 335.00 | 335.00 | 318.00 | 323.00 | 323.00 | -2.12% | 9,600 |
| Jun 5, 2026 | 334.00 | 334.00 | 314.00 | 330.00 | 330.00 | -0.90% | 22,600 |
| Jun 4, 2026 | 323.00 | 333.00 | 306.00 | 333.00 | 333.00 | 1.22% | 55,300 |
| Jun 3, 2026 | 365.00 | 366.00 | 324.00 | 329.00 | 329.00 | -7.84% | 38,600 |
| Jun 2, 2026 | 370.00 | 371.00 | 339.00 | 357.00 | 357.00 | -2.19% | 26,500 |
| Jun 1, 2026 | 360.00 | 368.00 | 319.00 | 365.00 | 365.00 | - | 57,200 |
| May 29, 2026 | 362.00 | 370.00 | 362.00 | 365.00 | 365.00 | - | 4,300 |
| May 28, 2026 | 373.00 | 374.00 | 365.00 | 365.00 | 365.00 | -2.14% | 4,200 |