Shinwa Co., Ltd. (TYO:3447)
Japan · Delayed Price · Currency is JPY 1,014.00
-9.00 (-0.88%)
Sep 25, 2026, 3:30 PM JST
Shinwa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,017.00 | 1,022.00 | 1,011.00 | 1,014.00 | 1,014.00 | -0.88% | 26,400 |
| Sep 24, 2026 | 1,025.00 | 1,025.00 | 1,015.00 | 1,023.00 | 1,023.00 | 0.29% | 24,600 |
| Sep 18, 2026 | 1,023.00 | 1,026.00 | 1,020.00 | 1,020.00 | 1,020.00 | -0.29% | 32,200 |
| Sep 17, 2026 | 1,013.00 | 1,023.00 | 1,013.00 | 1,023.00 | 1,023.00 | 0.99% | 27,700 |
| Sep 16, 2026 | 1,015.00 | 1,019.00 | 1,012.00 | 1,013.00 | 1,013.00 | -0.20% | 14,000 |
| Sep 15, 2026 | 1,011.00 | 1,016.00 | 1,009.00 | 1,015.00 | 1,015.00 | 0.59% | 16,900 |
| Sep 14, 2026 | 1,004.00 | 1,013.00 | 1,003.00 | 1,009.00 | 1,009.00 | 0.50% | 13,700 |
| Sep 11, 2026 | 1,003.00 | 1,005.00 | 992.00 | 1,004.00 | 1,004.00 | 0.10% | 25,300 |
| Sep 10, 2026 | 998.00 | 1,003.00 | 991.00 | 1,003.00 | 1,003.00 | 0.50% | 23,000 |
| Sep 9, 2026 | 991.00 | 999.00 | 990.00 | 998.00 | 998.00 | 0.40% | 27,700 |
| Sep 8, 2026 | 1,001.00 | 1,007.00 | 994.00 | 994.00 | 994.00 | -1.09% | 50,600 |
| Sep 7, 2026 | 1,009.00 | 1,011.00 | 1,002.00 | 1,005.00 | 1,005.00 | -0.40% | 35,200 |
| Sep 4, 2026 | 1,009.00 | 1,017.00 | 1,006.00 | 1,009.00 | 1,009.00 | -0.49% | 16,800 |
| Sep 3, 2026 | 1,016.00 | 1,019.00 | 1,007.00 | 1,014.00 | 1,014.00 | -0.20% | 31,800 |
| Sep 2, 2026 | 1,028.00 | 1,028.00 | 1,012.00 | 1,016.00 | 1,016.00 | -1.17% | 46,400 |
| Sep 1, 2026 | 1,031.00 | 1,034.00 | 1,023.00 | 1,028.00 | 1,028.00 | -0.29% | 22,200 |
| Aug 31, 2026 | 1,033.00 | 1,034.00 | 1,023.00 | 1,031.00 | 1,031.00 | 0.10% | 16,600 |
| Aug 28, 2026 | 1,028.00 | 1,033.00 | 1,022.00 | 1,030.00 | 1,030.00 | 0.29% | 20,500 |
| Aug 27, 2026 | 1,029.00 | 1,033.00 | 1,023.00 | 1,027.00 | 1,027.00 | -0.29% | 10,500 |
| Aug 26, 2026 | 1,029.00 | 1,034.00 | 1,026.00 | 1,030.00 | 1,030.00 | 0.10% | 10,600 |
| Aug 25, 2026 | 1,032.00 | 1,035.00 | 1,015.00 | 1,029.00 | 1,029.00 | -0.29% | 21,600 |
| Aug 24, 2026 | 1,031.00 | 1,038.00 | 1,028.00 | 1,032.00 | 1,032.00 | 0.19% | 18,300 |
| Aug 21, 2026 | 1,037.00 | 1,037.00 | 1,022.00 | 1,030.00 | 1,030.00 | 0.29% | 15,700 |
| Aug 20, 2026 | 1,019.00 | 1,030.00 | 1,019.00 | 1,027.00 | 1,027.00 | 1.68% | 22,500 |
| Aug 19, 2026 | 1,029.00 | 1,029.00 | 1,003.00 | 1,010.00 | 1,010.00 | -1.75% | 31,500 |
| Aug 18, 2026 | 1,021.00 | 1,031.00 | 1,020.00 | 1,028.00 | 1,028.00 | 0.29% | 14,200 |
| Aug 17, 2026 | 1,030.00 | 1,038.00 | 1,023.00 | 1,025.00 | 1,025.00 | -0.87% | 38,600 |
| Aug 14, 2026 | 1,030.00 | 1,037.00 | 1,024.00 | 1,034.00 | 1,034.00 | 0.58% | 14,100 |
| Aug 13, 2026 | 1,030.00 | 1,034.00 | 1,019.00 | 1,028.00 | 1,028.00 | - | 18,100 |
| Aug 12, 2026 | 1,025.00 | 1,034.00 | 1,012.00 | 1,028.00 | 1,028.00 | -0.39% | 51,600 |
| Aug 10, 2026 | 1,050.00 | 1,053.00 | 984.00 | 1,032.00 | 1,032.00 | -1.71% | 122,500 |
| Aug 7, 2026 | 1,048.00 | 1,051.00 | 1,034.00 | 1,050.00 | 1,050.00 | 0.19% | 37,900 |
| Aug 6, 2026 | 1,032.00 | 1,049.00 | 1,020.00 | 1,048.00 | 1,048.00 | 1.65% | 30,700 |
| Aug 5, 2026 | 1,030.00 | 1,048.00 | 1,022.00 | 1,031.00 | 1,031.00 | 1.88% | 58,200 |
| Aug 4, 2026 | 997.00 | 1,025.00 | 990.00 | 1,012.00 | 1,012.00 | 1.81% | 34,400 |
| Aug 3, 2026 | 994.00 | 1,000.00 | 975.00 | 994.00 | 994.00 | - | 36,900 |
| Jul 31, 2026 | 1,000.00 | 1,005.00 | 988.00 | 994.00 | 994.00 | -0.30% | 21,600 |
| Jul 30, 2026 | 996.00 | 1,000.00 | 990.00 | 997.00 | 997.00 | 0.10% | 10,200 |
| Jul 29, 2026 | 993.00 | 997.00 | 985.00 | 996.00 | 996.00 | 1.01% | 21,000 |
| Jul 28, 2026 | 986.00 | 991.00 | 983.00 | 986.00 | 986.00 | -0.30% | 9,700 |
| Jul 27, 2026 | 985.00 | 1,000.00 | 985.00 | 989.00 | 989.00 | 0.71% | 26,300 |
| Jul 24, 2026 | 995.00 | 995.00 | 980.00 | 982.00 | 982.00 | -1.41% | 31,000 |
| Jul 23, 2026 | 995.00 | 1,001.00 | 992.00 | 996.00 | 996.00 | 0.10% | 14,600 |
| Jul 22, 2026 | 992.00 | 1,005.00 | 992.00 | 995.00 | 995.00 | -0.50% | 20,500 |
| Jul 21, 2026 | 989.00 | 1,002.00 | 989.00 | 1,000.00 | 1,000.00 | 1.11% | 40,500 |
| Jul 17, 2026 | 1,001.00 | 1,009.00 | 976.00 | 989.00 | 989.00 | -1.59% | 86,000 |
| Jul 16, 2026 | 970.00 | 1,011.00 | 963.00 | 1,005.00 | 1,005.00 | 3.29% | 114,100 |
| Jul 15, 2026 | 959.00 | 973.00 | 959.00 | 973.00 | 973.00 | 1.46% | 34,900 |
| Jul 14, 2026 | 950.00 | 964.00 | 950.00 | 959.00 | 959.00 | 0.95% | 16,000 |
| Jul 13, 2026 | 950.00 | 957.00 | 943.00 | 950.00 | 950.00 | -0.42% | 23,200 |