Shinwa Co., Ltd. (TYO:3447)
Japan · Delayed Price · Currency is JPY 1,051.00
+22.00 (2.14%)
Mar 10, 2026, 11:10 AM JST
Shinwa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,003.00 | 1,029.00 | 996.00 | 1,029.00 | 1,029.00 | -2.56% | 102,800 |
| Mar 6, 2026 | 1,059.00 | 1,060.00 | 1,034.00 | 1,056.00 | 1,056.00 | -0.38% | 25,700 |
| Mar 5, 2026 | 1,031.00 | 1,073.00 | 1,031.00 | 1,060.00 | 1,060.00 | 5.89% | 68,700 |
| Mar 4, 2026 | 1,043.00 | 1,043.00 | 985.00 | 1,001.00 | 1,001.00 | -5.66% | 162,100 |
| Mar 3, 2026 | 1,084.00 | 1,085.00 | 1,061.00 | 1,061.00 | 1,061.00 | -2.21% | 77,800 |
| Mar 2, 2026 | 1,070.00 | 1,089.00 | 1,062.00 | 1,085.00 | 1,085.00 | 0.84% | 72,300 |
| Feb 27, 2026 | 1,050.00 | 1,080.00 | 1,050.00 | 1,076.00 | 1,076.00 | 2.48% | 40,900 |
| Feb 26, 2026 | 1,050.00 | 1,062.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.29% | 25,400 |
| Feb 25, 2026 | 1,064.00 | 1,067.00 | 1,043.00 | 1,047.00 | 1,047.00 | 0.10% | 52,400 |
| Feb 24, 2026 | 1,060.00 | 1,060.00 | 1,034.00 | 1,046.00 | 1,046.00 | -0.95% | 39,000 |
| Feb 20, 2026 | 1,055.00 | 1,059.00 | 1,042.00 | 1,056.00 | 1,056.00 | -0.85% | 23,500 |
| Feb 19, 2026 | 1,032.00 | 1,066.00 | 1,029.00 | 1,065.00 | 1,065.00 | 3.20% | 47,500 |
| Feb 18, 2026 | 1,030.00 | 1,038.00 | 1,023.00 | 1,032.00 | 1,032.00 | 0.88% | 35,400 |
| Feb 17, 2026 | 1,033.00 | 1,041.00 | 1,023.00 | 1,023.00 | 1,023.00 | -0.29% | 27,900 |
| Feb 16, 2026 | 1,050.00 | 1,050.00 | 1,023.00 | 1,026.00 | 1,026.00 | -1.63% | 69,100 |
| Feb 13, 2026 | 1,056.00 | 1,058.00 | 1,029.00 | 1,043.00 | 1,043.00 | -0.67% | 73,100 |
| Feb 12, 2026 | 1,040.00 | 1,056.00 | 1,039.00 | 1,050.00 | 1,050.00 | 1.06% | 78,900 |
| Feb 10, 2026 | 1,070.00 | 1,070.00 | 1,039.00 | 1,039.00 | 1,039.00 | -3.26% | 148,700 |
| Feb 9, 2026 | 988.00 | 1,081.00 | 956.00 | 1,074.00 | 1,074.00 | 10.38% | 788,900 |
| Feb 6, 2026 | 968.00 | 975.00 | 962.00 | 973.00 | 973.00 | -0.21% | 40,500 |
| Feb 5, 2026 | 979.00 | 989.00 | 971.00 | 975.00 | 975.00 | -0.41% | 22,800 |
| Feb 4, 2026 | 967.00 | 990.00 | 967.00 | 979.00 | 979.00 | 1.24% | 32,500 |
| Feb 3, 2026 | 958.00 | 977.00 | 958.00 | 967.00 | 967.00 | 1.90% | 28,600 |
| Feb 2, 2026 | 948.00 | 969.00 | 948.00 | 949.00 | 949.00 | 0.11% | 40,900 |
| Jan 30, 2026 | 942.00 | 950.00 | 934.00 | 948.00 | 948.00 | 0.64% | 26,800 |
| Jan 29, 2026 | 943.00 | 943.00 | 927.00 | 942.00 | 942.00 | 0.43% | 24,900 |
| Jan 28, 2026 | 944.00 | 944.00 | 935.00 | 938.00 | 938.00 | -0.85% | 21,700 |
| Jan 27, 2026 | 946.00 | 947.00 | 936.00 | 946.00 | 946.00 | 0.64% | 17,500 |
| Jan 26, 2026 | 945.00 | 945.00 | 935.00 | 940.00 | 940.00 | -1.57% | 34,700 |
| Jan 23, 2026 | 959.00 | 968.00 | 950.00 | 955.00 | 955.00 | -0.42% | 24,300 |
| Jan 22, 2026 | 957.00 | 961.00 | 953.00 | 959.00 | 959.00 | 0.31% | 15,800 |
| Jan 21, 2026 | 945.00 | 956.00 | 932.00 | 956.00 | 956.00 | 0.31% | 43,600 |
| Jan 20, 2026 | 964.00 | 965.00 | 946.00 | 953.00 | 953.00 | -1.55% | 47,000 |
| Jan 19, 2026 | 970.00 | 971.00 | 960.00 | 968.00 | 968.00 | -0.92% | 35,400 |
| Jan 16, 2026 | 970.00 | 978.00 | 962.00 | 977.00 | 977.00 | 0.41% | 52,200 |
| Jan 15, 2026 | 968.00 | 983.00 | 968.00 | 973.00 | 973.00 | 0.52% | 34,100 |
| Jan 14, 2026 | 962.00 | 974.00 | 962.00 | 968.00 | 968.00 | 0.62% | 67,900 |
| Jan 13, 2026 | 950.00 | 971.00 | 948.00 | 962.00 | 962.00 | 1.48% | 79,300 |
| Jan 9, 2026 | 935.00 | 948.00 | 933.00 | 948.00 | 948.00 | 1.28% | 28,800 |
| Jan 8, 2026 | 940.00 | 949.00 | 930.00 | 936.00 | 936.00 | 0.54% | 48,500 |
| Jan 7, 2026 | 917.00 | 940.00 | 913.00 | 931.00 | 931.00 | 1.31% | 51,700 |
| Jan 6, 2026 | 922.00 | 924.00 | 916.00 | 919.00 | 919.00 | 0.33% | 34,200 |
| Jan 5, 2026 | 922.00 | 932.00 | 910.00 | 916.00 | 916.00 | -0.54% | 80,000 |
| Dec 30, 2025 | 915.00 | 922.00 | 914.00 | 921.00 | 921.00 | 0.44% | 30,400 |
| Dec 29, 2025 | 914.00 | 926.00 | 910.00 | 917.00 | 917.00 | 0.88% | 57,600 |
| Dec 26, 2025 | 922.00 | 927.00 | 900.00 | 909.00 | 909.00 | -1.41% | 105,100 |
| Dec 25, 2025 | 895.00 | 922.00 | 893.00 | 922.00 | 922.00 | 3.02% | 137,200 |
| Dec 24, 2025 | 892.00 | 896.00 | 890.00 | 895.00 | 895.00 | 0.11% | 27,900 |
| Dec 23, 2025 | 889.00 | 904.00 | 888.00 | 894.00 | 894.00 | 0.11% | 56,600 |
| Dec 22, 2025 | 899.00 | 900.00 | 884.00 | 893.00 | 893.00 | -0.67% | 64,500 |