Shirohato Co., Ltd. (TYO:3192)
Japan · Delayed Price · Currency is JPY 261.00
+4.00 (1.56%)
Sep 17, 2026, 3:30 PM JST
Shirohato Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 260.00 | 264.00 | 258.00 | 261.00 | 261.00 | 1.56% | 13,300 |
| Sep 16, 2026 | 267.00 | 269.00 | 255.00 | 257.00 | 257.00 | -3.75% | 28,100 |
| Sep 15, 2026 | 272.00 | 272.00 | 263.00 | 267.00 | 267.00 | -1.84% | 16,100 |
| Sep 14, 2026 | 266.00 | 272.00 | 266.00 | 272.00 | 272.00 | 2.64% | 14,800 |
| Sep 11, 2026 | 276.00 | 276.00 | 260.00 | 265.00 | 265.00 | -4.33% | 46,900 |
| Sep 10, 2026 | 283.00 | 283.00 | 273.00 | 277.00 | 277.00 | -1.07% | 23,000 |
| Sep 9, 2026 | 281.00 | 282.00 | 280.00 | 280.00 | 280.00 | - | 3,400 |
| Sep 8, 2026 | 279.00 | 282.00 | 277.00 | 280.00 | 280.00 | 0.36% | 19,100 |
| Sep 7, 2026 | 283.00 | 283.00 | 275.00 | 279.00 | 279.00 | -1.41% | 20,900 |
| Sep 4, 2026 | 286.00 | 286.00 | 279.00 | 283.00 | 283.00 | -0.70% | 16,700 |
| Sep 3, 2026 | 286.00 | 288.00 | 285.00 | 285.00 | 285.00 | -1.38% | 3,600 |
| Sep 2, 2026 | 289.00 | 290.00 | 286.00 | 289.00 | 289.00 | -0.69% | 9,900 |
| Sep 1, 2026 | 291.00 | 293.00 | 289.00 | 291.00 | 291.00 | -0.68% | 7,500 |
| Aug 31, 2026 | 292.00 | 293.00 | 288.00 | 293.00 | 293.00 | -0.34% | 194,600 |
| Aug 28, 2026 | 295.00 | 300.00 | 292.00 | 294.00 | 294.00 | -0.34% | 9,700 |
| Aug 27, 2026 | 300.00 | 300.00 | 290.00 | 295.00 | 295.00 | -1.67% | 14,400 |
| Aug 26, 2026 | 298.00 | 301.00 | 297.00 | 300.00 | 300.00 | 1.01% | 10,300 |
| Aug 25, 2026 | 298.00 | 301.00 | 294.00 | 297.00 | 297.00 | -0.34% | 3,800 |
| Aug 24, 2026 | 298.00 | 299.00 | 294.00 | 298.00 | 298.00 | -0.67% | 2,200 |
| Aug 21, 2026 | 295.00 | 300.00 | 292.00 | 300.00 | 300.00 | 0.67% | 18,700 |
| Aug 20, 2026 | 297.00 | 300.00 | 280.00 | 298.00 | 298.00 | -0.67% | 89,700 |
| Aug 19, 2026 | 294.00 | 302.00 | 294.00 | 300.00 | 300.00 | 1.01% | 8,700 |
| Aug 18, 2026 | 301.00 | 301.00 | 293.00 | 297.00 | 297.00 | -0.67% | 22,300 |
| Aug 17, 2026 | 293.00 | 300.00 | 293.00 | 299.00 | 299.00 | 2.05% | 26,900 |
| Aug 14, 2026 | 295.00 | 297.00 | 293.00 | 293.00 | 293.00 | -0.68% | 3,400 |
| Aug 13, 2026 | 297.00 | 297.00 | 291.00 | 295.00 | 295.00 | -1.01% | 10,400 |
| Aug 12, 2026 | 286.00 | 300.00 | 286.00 | 298.00 | 298.00 | 4.20% | 13,100 |
| Aug 10, 2026 | 283.00 | 288.00 | 283.00 | 286.00 | 286.00 | 1.06% | 9,100 |
| Aug 7, 2026 | 291.00 | 291.00 | 283.00 | 283.00 | 283.00 | -2.08% | 19,300 |
| Aug 6, 2026 | 285.00 | 296.00 | 285.00 | 289.00 | 289.00 | - | 8,600 |
| 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 |