Shinhokoku Material Corp. (TYO:5542)
Japan · Delayed Price · Currency is JPY 1,089.00
-8.00 (-0.73%)
Nov 4, 2026, 3:30 PM JST
Shinhokoku Material Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,097.00 | 1,115.00 | 1,042.00 | 1,089.00 | 1,089.00 | -0.73% | 39,100 |
| Nov 2, 2026 | 1,102.00 | 1,113.00 | 1,070.00 | 1,097.00 | 1,097.00 | -1.79% | 29,200 |
| Oct 30, 2026 | 1,140.00 | 1,141.00 | 1,115.00 | 1,117.00 | 1,117.00 | -1.85% | 13,700 |
| Oct 29, 2026 | 1,192.00 | 1,192.00 | 1,099.00 | 1,138.00 | 1,138.00 | -4.53% | 55,100 |
| Oct 28, 2026 | 1,169.00 | 1,200.00 | 1,161.00 | 1,192.00 | 1,192.00 | 3.74% | 19,000 |
| Oct 27, 2026 | 1,164.00 | 1,164.00 | 1,129.00 | 1,149.00 | 1,149.00 | -0.17% | 11,400 |
| Oct 26, 2026 | 1,129.00 | 1,166.00 | 1,129.00 | 1,151.00 | 1,151.00 | 0.79% | 12,900 |
| Oct 23, 2026 | 1,128.00 | 1,176.00 | 1,096.00 | 1,142.00 | 1,142.00 | 0.88% | 50,400 |
| Oct 22, 2026 | 1,198.00 | 1,217.00 | 1,124.00 | 1,132.00 | 1,132.00 | -5.51% | 46,800 |
| Oct 21, 2026 | 1,195.00 | 1,230.00 | 1,190.00 | 1,198.00 | 1,198.00 | 1.61% | 17,800 |
| Oct 20, 2026 | 1,214.00 | 1,223.00 | 1,175.00 | 1,179.00 | 1,179.00 | -4.07% | 28,200 |
| Oct 19, 2026 | 1,153.00 | 1,240.00 | 1,131.00 | 1,229.00 | 1,229.00 | 3.89% | 36,400 |
| Oct 16, 2026 | 1,218.00 | 1,220.00 | 1,179.00 | 1,183.00 | 1,183.00 | -1.25% | 15,100 |
| Oct 15, 2026 | 1,186.00 | 1,213.00 | 1,167.00 | 1,198.00 | 1,198.00 | -2.28% | 26,200 |
| Oct 14, 2026 | 1,220.00 | 1,233.00 | 1,200.00 | 1,226.00 | 1,226.00 | 0.49% | 20,100 |
| Oct 13, 2026 | 1,247.00 | 1,266.00 | 1,215.00 | 1,220.00 | 1,220.00 | -3.63% | 23,900 |
| Oct 9, 2026 | 1,189.00 | 1,274.00 | 1,189.00 | 1,266.00 | 1,266.00 | 5.41% | 39,000 |
| Oct 8, 2026 | 1,283.00 | 1,283.00 | 1,201.00 | 1,201.00 | 1,201.00 | -6.90% | 43,500 |
| Oct 7, 2026 | 1,234.00 | 1,310.00 | 1,230.00 | 1,290.00 | 1,290.00 | 4.28% | 53,200 |
| Oct 6, 2026 | 1,236.00 | 1,276.00 | 1,231.00 | 1,237.00 | 1,237.00 | -1.04% | 41,200 |
| Oct 5, 2026 | 1,300.00 | 1,301.00 | 1,250.00 | 1,250.00 | 1,250.00 | -2.87% | 81,000 |
| Oct 2, 2026 | 1,359.00 | 1,359.00 | 1,287.00 | 1,287.00 | 1,287.00 | -5.37% | 105,700 |
| Oct 1, 2026 | 1,379.00 | 1,417.00 | 1,304.00 | 1,360.00 | 1,360.00 | 0.82% | 193,200 |
| Sep 30, 2026 | 1,299.00 | 1,487.00 | 1,236.00 | 1,349.00 | 1,349.00 | 7.15% | 430,700 |
| Sep 29, 2026 | 1,327.00 | 1,367.00 | 1,221.00 | 1,259.00 | 1,259.00 | -7.22% | 282,600 |
| Sep 28, 2026 | 1,148.00 | 1,421.00 | 1,130.00 | 1,357.00 | 1,357.00 | 21.05% | 679,800 |
| Sep 25, 2026 | 1,151.00 | 1,151.00 | 1,091.00 | 1,121.00 | 1,121.00 | -0.53% | 61,400 |
| Sep 24, 2026 | 1,216.00 | 1,228.00 | 1,125.00 | 1,127.00 | 1,127.00 | -8.82% | 121,400 |
| Sep 18, 2026 | 1,229.00 | 1,270.00 | 1,082.00 | 1,236.00 | 1,236.00 | 7.57% | 500,300 |
| Sep 17, 2026 | 1,099.00 | 1,149.00 | 1,054.00 | 1,149.00 | 1,149.00 | 15.02% | 589,000 |
| Sep 16, 2026 | 890.00 | 999.00 | 890.00 | 999.00 | 999.00 | 12.37% | 48,600 |
| Sep 15, 2026 | 886.00 | 895.00 | 885.00 | 889.00 | 889.00 | -0.11% | 5,800 |
| Sep 14, 2026 | 885.00 | 906.00 | 885.00 | 890.00 | 890.00 | -0.67% | 4,800 |
| Sep 11, 2026 | 899.00 | 906.00 | 883.00 | 896.00 | 896.00 | -0.55% | 12,100 |
| Sep 10, 2026 | 911.00 | 914.00 | 888.00 | 901.00 | 901.00 | -1.64% | 25,700 |
| Sep 9, 2026 | 920.00 | 930.00 | 916.00 | 916.00 | 916.00 | -1.08% | 6,500 |
| Sep 8, 2026 | 925.00 | 936.00 | 922.00 | 926.00 | 926.00 | - | 4,100 |
| Sep 7, 2026 | 948.00 | 949.00 | 921.00 | 926.00 | 926.00 | -2.22% | 31,800 |
| Sep 4, 2026 | 949.00 | 952.00 | 937.00 | 947.00 | 947.00 | 0.21% | 5,700 |
| Sep 3, 2026 | 942.00 | 958.00 | 935.00 | 945.00 | 945.00 | 1.18% | 5,900 |
| Sep 2, 2026 | 950.00 | 950.00 | 930.00 | 934.00 | 934.00 | -2.10% | 5,300 |
| Sep 1, 2026 | 957.00 | 961.00 | 950.00 | 954.00 | 954.00 | -0.31% | 2,300 |
| Aug 31, 2026 | 943.00 | 957.00 | 931.00 | 957.00 | 957.00 | 1.48% | 12,600 |
| Aug 28, 2026 | 958.00 | 963.00 | 942.00 | 943.00 | 943.00 | -1.26% | 6,800 |
| Aug 27, 2026 | 951.00 | 957.00 | 945.00 | 955.00 | 955.00 | 0.53% | 9,000 |
| Aug 26, 2026 | 959.00 | 962.00 | 949.00 | 950.00 | 950.00 | -0.73% | 6,200 |
| Aug 25, 2026 | 964.00 | 964.00 | 950.00 | 957.00 | 957.00 | - | 9,000 |
| Aug 24, 2026 | 957.00 | 980.00 | 951.00 | 957.00 | 957.00 | 0.74% | 15,200 |
| Aug 21, 2026 | 952.00 | 956.00 | 950.00 | 950.00 | 950.00 | -1.55% | 9,000 |
| Aug 20, 2026 | 992.00 | 996.00 | 954.00 | 965.00 | 965.00 | -1.93% | 15,700 |