Shinwa Co., Ltd. (TYO:3447)
Japan · Delayed Price · Currency is JPY 868.00
-3.00 (-0.34%)
Jun 4, 2026, 3:30 PM JST
Shinwa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 869.00 | 878.00 | 864.00 | 868.00 | 868.00 | -0.34% | 32,700 |
| Jun 3, 2026 | 874.00 | 875.00 | 864.00 | 871.00 | 871.00 | 0.23% | 38,500 |
| Jun 2, 2026 | 879.00 | 895.00 | 866.00 | 869.00 | 869.00 | -1.14% | 52,700 |
| Jun 1, 2026 | 893.00 | 893.00 | 875.00 | 879.00 | 879.00 | -1.57% | 57,100 |
| May 29, 2026 | 902.00 | 912.00 | 893.00 | 893.00 | 893.00 | -0.89% | 30,700 |
| May 28, 2026 | 904.00 | 905.00 | 896.00 | 901.00 | 901.00 | 0.33% | 23,200 |
| May 27, 2026 | 890.00 | 903.00 | 890.00 | 898.00 | 898.00 | 0.90% | 35,600 |
| May 26, 2026 | 892.00 | 893.00 | 885.00 | 890.00 | 890.00 | -0.45% | 34,400 |
| May 25, 2026 | 905.00 | 909.00 | 894.00 | 894.00 | 894.00 | -1.22% | 31,800 |
| May 22, 2026 | 905.00 | 908.00 | 895.00 | 905.00 | 905.00 | 0.67% | 39,200 |
| May 21, 2026 | 897.00 | 905.00 | 896.00 | 899.00 | 899.00 | 1.01% | 34,900 |
| May 20, 2026 | 914.00 | 914.00 | 889.00 | 890.00 | 890.00 | -2.73% | 80,100 |
| May 19, 2026 | 905.00 | 918.00 | 903.00 | 915.00 | 915.00 | 0.44% | 45,900 |
| May 18, 2026 | 919.00 | 921.00 | 904.00 | 911.00 | 911.00 | -0.76% | 59,900 |
| May 15, 2026 | 921.00 | 930.00 | 916.00 | 918.00 | 918.00 | -0.33% | 32,500 |
| May 14, 2026 | 942.00 | 942.00 | 920.00 | 921.00 | 921.00 | -2.23% | 63,900 |
| May 13, 2026 | 944.00 | 946.00 | 938.00 | 942.00 | 942.00 | -0.42% | 29,100 |
| May 12, 2026 | 938.00 | 955.00 | 938.00 | 946.00 | 946.00 | 0.96% | 73,900 |
| May 11, 2026 | 983.00 | 983.00 | 926.00 | 937.00 | 937.00 | -3.60% | 239,800 |
| May 8, 2026 | 980.00 | 980.00 | 962.00 | 972.00 | 972.00 | -0.82% | 54,000 |
| May 7, 2026 | 976.00 | 984.00 | 968.00 | 980.00 | 980.00 | 1.55% | 34,200 |
| May 1, 2026 | 979.00 | 984.00 | 965.00 | 965.00 | 965.00 | -1.23% | 65,800 |
| Apr 30, 2026 | 1,003.00 | 1,018.00 | 970.00 | 977.00 | 977.00 | -2.50% | 121,400 |
| Apr 28, 2026 | 982.00 | 1,004.00 | 982.00 | 1,002.00 | 1,002.00 | 2.04% | 33,600 |
| Apr 27, 2026 | 990.00 | 995.00 | 982.00 | 982.00 | 982.00 | -1.41% | 32,700 |
| Apr 24, 2026 | 996.00 | 997.00 | 988.00 | 996.00 | 996.00 | 1.01% | 16,300 |
| Apr 23, 2026 | 996.00 | 998.00 | 983.00 | 986.00 | 986.00 | -1.20% | 26,000 |
| Apr 22, 2026 | 1,001.00 | 1,003.00 | 987.00 | 998.00 | 998.00 | -0.30% | 52,200 |
| Apr 21, 2026 | 1,010.00 | 1,016.00 | 1,001.00 | 1,001.00 | 1,001.00 | -1.48% | 22,800 |
| Apr 20, 2026 | 1,020.00 | 1,020.00 | 1,004.00 | 1,016.00 | 1,016.00 | -0.10% | 31,600 |
| Apr 17, 2026 | 1,007.00 | 1,017.00 | 1,007.00 | 1,017.00 | 1,017.00 | 1.19% | 28,600 |
| Apr 16, 2026 | 1,001.00 | 1,016.00 | 1,001.00 | 1,005.00 | 1,005.00 | 0.50% | 35,600 |
| Apr 15, 2026 | 1,008.00 | 1,019.00 | 996.00 | 1,000.00 | 1,000.00 | - | 64,100 |
| Apr 14, 2026 | 1,007.00 | 1,022.00 | 998.00 | 1,000.00 | 1,000.00 | -0.60% | 51,500 |
| Apr 13, 2026 | 1,002.00 | 1,017.00 | 998.00 | 1,006.00 | 1,006.00 | 0.30% | 31,300 |
| Apr 10, 2026 | 1,037.00 | 1,037.00 | 1,003.00 | 1,003.00 | 1,003.00 | -1.47% | 41,400 |
| Apr 9, 2026 | 1,040.00 | 1,046.00 | 1,015.00 | 1,018.00 | 1,018.00 | -1.93% | 22,000 |
| Apr 8, 2026 | 1,030.00 | 1,041.00 | 1,021.00 | 1,038.00 | 1,038.00 | 2.67% | 29,300 |
| Apr 7, 2026 | 1,017.00 | 1,025.00 | 1,003.00 | 1,011.00 | 1,011.00 | 0.10% | 22,300 |
| Apr 6, 2026 | 1,010.00 | 1,019.00 | 1,006.00 | 1,010.00 | 1,010.00 | 0.20% | 22,700 |
| Apr 3, 2026 | 1,009.00 | 1,015.00 | 1,002.00 | 1,008.00 | 1,008.00 | -0.10% | 20,700 |
| Apr 2, 2026 | 1,020.00 | 1,030.00 | 995.00 | 1,009.00 | 1,009.00 | -0.49% | 36,000 |
| Apr 1, 2026 | 992.00 | 1,016.00 | 992.00 | 1,014.00 | 1,014.00 | 3.47% | 41,500 |
| Mar 31, 2026 | 993.00 | 999.00 | 975.00 | 980.00 | 980.00 | -1.01% | 38,300 |
| Mar 30, 2026 | 977.00 | 994.00 | 963.00 | 990.00 | 990.00 | -1.39% | 78,800 |
| Mar 27, 2026 | 1,012.00 | 1,029.00 | 1,008.00 | 1,022.00 | 1,004.00 | 1.39% | 43,200 |
| Mar 26, 2026 | 1,039.00 | 1,039.00 | 1,003.00 | 1,008.00 | 990.25 | -2.42% | 37,500 |
| Mar 25, 2026 | 1,027.00 | 1,045.00 | 1,026.00 | 1,033.00 | 1,014.81 | 2.68% | 47,900 |
| Mar 24, 2026 | 1,014.00 | 1,014.00 | 1,002.00 | 1,006.00 | 988.28 | 1.62% | 28,100 |
| Mar 23, 2026 | 1,010.00 | 1,010.00 | 988.00 | 990.00 | 972.56 | -4.16% | 97,500 |