Shinwa Co., Ltd. (TYO:3447)
Japan · Delayed Price · Currency is JPY 955.00
-4.00 (-0.42%)
Jan 23, 2026, 3:30 PM JST
Shinwa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 980.00 | 980.00 | 955.00 | 963.00 | 963.00 | -1.83% | 73,800 |
| Nov 28, 2025 | 989.00 | 989.00 | 972.00 | 981.00 | 981.00 | -0.71% | 72,900 |
| Nov 27, 2025 | 960.00 | 989.00 | 960.00 | 988.00 | 988.00 | 3.67% | 178,200 |
| Nov 26, 2025 | 921.00 | 957.00 | 921.00 | 953.00 | 953.00 | 1.82% | 136,600 |
| Nov 25, 2025 | 912.00 | 943.00 | 912.00 | 936.00 | 936.00 | 6.12% | 224,300 |
| Nov 21, 2025 | 868.00 | 884.00 | 868.00 | 882.00 | 882.00 | 1.15% | 21,600 |
| Nov 20, 2025 | 875.00 | 879.00 | 870.00 | 872.00 | 872.00 | 0.23% | 35,200 |
| Nov 19, 2025 | 875.00 | 886.00 | 868.00 | 870.00 | 870.00 | 0.12% | 48,000 |
| Nov 18, 2025 | 877.00 | 880.00 | 869.00 | 869.00 | 869.00 | -1.25% | 44,900 |
| Nov 17, 2025 | 892.00 | 892.00 | 874.00 | 880.00 | 880.00 | -1.46% | 33,000 |
| Nov 14, 2025 | 891.00 | 898.00 | 885.00 | 893.00 | 893.00 | 0.11% | 57,700 |
| Nov 13, 2025 | 885.00 | 893.00 | 880.00 | 892.00 | 892.00 | 0.79% | 35,500 |
| Nov 12, 2025 | 885.00 | 895.00 | 880.00 | 885.00 | 885.00 | - | 46,900 |
| Nov 11, 2025 | 898.00 | 898.00 | 877.00 | 885.00 | 885.00 | -0.67% | 50,400 |
| Nov 10, 2025 | 886.00 | 896.00 | 882.00 | 891.00 | 891.00 | 1.60% | 52,100 |