Shirohato Co., Ltd. (TYO:3192)
Japan · Delayed Price · Currency is JPY 329.00
-28.00 (-7.84%)
Jun 3, 2026, 3:30 PM JST
Shirohato Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 365.00 | 365.00 | 355.00 | 355.00 | - | -0.56% | 28,500 |
| 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 |
| May 27, 2026 | 371.00 | 375.00 | 364.00 | 373.00 | 373.00 | 2.75% | 14,100 |
| May 26, 2026 | 377.00 | 377.00 | 361.00 | 363.00 | 363.00 | -2.42% | 11,100 |
| May 25, 2026 | 376.00 | 396.00 | 372.00 | 372.00 | 372.00 | -2.62% | 15,800 |
| May 22, 2026 | 365.00 | 388.00 | 358.00 | 382.00 | 382.00 | 4.09% | 64,900 |
| May 21, 2026 | 441.00 | 441.00 | 361.00 | 367.00 | 367.00 | -15.24% | 240,800 |
| May 20, 2026 | 441.00 | 449.00 | 426.00 | 433.00 | 433.00 | -3.13% | 23,800 |
| May 19, 2026 | 445.00 | 452.00 | 439.00 | 447.00 | 447.00 | 0.45% | 28,100 |
| May 18, 2026 | 440.00 | 449.00 | 427.00 | 445.00 | 445.00 | 1.14% | 38,300 |
| May 15, 2026 | 460.00 | 460.00 | 440.00 | 440.00 | 440.00 | -2.65% | 31,800 |
| May 14, 2026 | 461.00 | 461.00 | 436.00 | 452.00 | 452.00 | -0.22% | 46,700 |
| May 13, 2026 | 500.00 | 500.00 | 451.00 | 453.00 | 453.00 | -6.79% | 50,900 |
| May 12, 2026 | 505.00 | 517.00 | 486.00 | 486.00 | 486.00 | -2.21% | 46,300 |
| May 11, 2026 | 503.00 | 503.00 | 491.00 | 497.00 | 497.00 | 2.05% | 57,900 |
| May 8, 2026 | 500.00 | 511.00 | 487.00 | 487.00 | 487.00 | -2.60% | 51,800 |
| May 7, 2026 | 497.00 | 504.00 | 475.00 | 500.00 | 500.00 | -0.40% | 104,400 |
| May 1, 2026 | 466.00 | 506.00 | 464.00 | 502.00 | 502.00 | 2.03% | 85,800 |
| Apr 30, 2026 | 459.00 | 498.00 | 452.00 | 492.00 | 492.00 | 5.35% | 118,800 |
| Apr 28, 2026 | 416.00 | 474.00 | 395.00 | 467.00 | 467.00 | 10.14% | 191,900 |
| Apr 27, 2026 | 423.00 | 437.00 | 416.00 | 424.00 | 424.00 | -1.62% | 26,400 |
| Apr 24, 2026 | 403.00 | 431.00 | 396.00 | 431.00 | 431.00 | 8.02% | 50,000 |
| Apr 23, 2026 | 418.00 | 418.00 | 399.00 | 399.00 | 399.00 | -2.68% | 38,800 |
| Apr 22, 2026 | 397.00 | 426.00 | 391.00 | 410.00 | 410.00 | -6.18% | 165,600 |
| Apr 21, 2026 | 435.00 | 445.00 | 421.00 | 437.00 | 437.00 | -3.10% | 76,900 |
| Apr 20, 2026 | 414.00 | 451.00 | 407.00 | 451.00 | 451.00 | 8.15% | 106,500 |
| Apr 17, 2026 | 424.00 | 443.00 | 416.00 | 417.00 | 417.00 | -3.02% | 58,000 |
| Apr 16, 2026 | 461.00 | 475.00 | 418.00 | 430.00 | 430.00 | -6.72% | 414,900 |
| Apr 15, 2026 | 472.00 | 472.00 | 431.00 | 461.00 | 461.00 | -3.96% | 208,700 |
| Apr 14, 2026 | 494.00 | 498.00 | 449.00 | 480.00 | 480.00 | -2.24% | 195,300 |
| Apr 13, 2026 | 470.00 | 514.00 | 411.00 | 491.00 | 491.00 | 0.20% | 1,009,300 |
| Apr 10, 2026 | 514.00 | 523.00 | 470.00 | 490.00 | 490.00 | -7.55% | 1,299,800 |
| Apr 9, 2026 | 435.00 | 530.00 | 426.00 | 530.00 | 530.00 | 17.78% | 2,727,900 |
| Apr 8, 2026 | 432.00 | 450.00 | 410.00 | 450.00 | 450.00 | 0.45% | 263,300 |
| Apr 7, 2026 | 402.00 | 448.00 | 370.00 | 448.00 | 448.00 | 12.28% | 890,400 |
| Apr 6, 2026 | 340.00 | 428.00 | 332.00 | 399.00 | 399.00 | 12.39% | 2,094,800 |
| Apr 3, 2026 | 332.00 | 355.00 | 317.00 | 355.00 | 355.00 | 7.58% | 94,500 |
| Apr 2, 2026 | 319.00 | 347.00 | 301.00 | 330.00 | 330.00 | 4.43% | 148,500 |
| Apr 1, 2026 | 324.00 | 324.00 | 307.00 | 316.00 | 316.00 | -2.77% | 49,700 |
| Mar 31, 2026 | 299.00 | 337.00 | 291.00 | 325.00 | 325.00 | 7.26% | 179,200 |
| Mar 30, 2026 | 278.00 | 308.00 | 278.00 | 303.00 | 303.00 | 7.45% | 257,000 |
| Mar 27, 2026 | 279.00 | 283.00 | 279.00 | 282.00 | 282.00 | -0.35% | 4,800 |
| Mar 26, 2026 | 287.00 | 287.00 | 279.00 | 283.00 | 283.00 | -1.39% | 5,100 |
| Mar 25, 2026 | 289.00 | 289.00 | 286.00 | 287.00 | 287.00 | -1.03% | 2,800 |
| Mar 24, 2026 | 288.00 | 290.00 | 280.00 | 290.00 | 290.00 | 3.57% | 6,000 |
| Mar 23, 2026 | 282.00 | 290.00 | 274.00 | 280.00 | 280.00 | -1.75% | 11,600 |
| Mar 19, 2026 | 283.00 | 287.00 | 283.00 | 285.00 | 285.00 | -1.04% | 12,200 |