Shinwa Co., Ltd. (TYO:3447)
Japan · Delayed Price · Currency is JPY 1,026.00
-17.00 (-1.63%)
Feb 16, 2026, 3:30 PM JST
Shinwa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 1,050.00 | 1,050.00 | 1,023.00 | 1,025.00 | 1,025.00 | -1.73% | 64,900 |
| 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 |
| Dec 19, 2025 | 885.00 | 900.00 | 885.00 | 899.00 | 899.00 | 1.01% | 47,600 |
| Dec 18, 2025 | 875.00 | 895.00 | 873.00 | 890.00 | 890.00 | 1.48% | 40,000 |
| Dec 17, 2025 | 875.00 | 882.00 | 872.00 | 877.00 | 877.00 | 0.23% | 45,400 |
| Dec 16, 2025 | 885.00 | 885.00 | 875.00 | 875.00 | 875.00 | -1.13% | 60,200 |
| Dec 15, 2025 | 899.00 | 899.00 | 885.00 | 885.00 | 885.00 | -0.78% | 39,700 |
| Dec 12, 2025 | 893.00 | 900.00 | 891.00 | 892.00 | 892.00 | 0.34% | 30,600 |
| Dec 11, 2025 | 905.00 | 910.00 | 888.00 | 889.00 | 889.00 | -0.89% | 63,400 |
| Dec 10, 2025 | 907.00 | 907.00 | 897.00 | 897.00 | 897.00 | -0.66% | 40,800 |
| Dec 9, 2025 | 903.00 | 908.00 | 892.00 | 903.00 | 903.00 | -0.22% | 69,300 |
| Dec 8, 2025 | 917.00 | 918.00 | 904.00 | 905.00 | 905.00 | -1.52% | 49,800 |
| Dec 5, 2025 | 930.00 | 930.00 | 915.00 | 919.00 | 919.00 | -1.39% | 39,900 |
| Dec 4, 2025 | 917.00 | 932.00 | 900.00 | 932.00 | 932.00 | -1.58% | 151,500 |
| Dec 3, 2025 | 956.00 | 963.00 | 946.00 | 947.00 | 947.00 | -1.04% | 52,100 |
| Dec 2, 2025 | 961.00 | 968.00 | 953.00 | 957.00 | 957.00 | -0.62% | 57,100 |