Shinhokoku Material Corp. (TYO:5542)
Japan · Delayed Price · Currency is JPY 950.00
-15.00 (-1.55%)
Aug 21, 2026, 3:30 PM JST
Shinhokoku Material Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 965.00 | 995.00 | 955.00 | 984.00 | 984.00 | 0.41% | 17,400 |
| Aug 18, 2026 | 1,011.00 | 1,013.00 | 977.00 | 980.00 | 980.00 | -3.26% | 18,800 |
| Aug 17, 2026 | 965.00 | 1,034.00 | 965.00 | 1,013.00 | 1,013.00 | 5.52% | 72,200 |
| Aug 14, 2026 | 967.00 | 984.00 | 953.00 | 960.00 | 960.00 | -0.31% | 11,300 |
| Aug 13, 2026 | 983.00 | 1,001.00 | 951.00 | 963.00 | 963.00 | -2.13% | 30,100 |
| Aug 12, 2026 | 900.00 | 1,018.00 | 899.00 | 984.00 | 984.00 | 12.71% | 149,000 |
| Aug 10, 2026 | 873.00 | 890.00 | 853.00 | 873.00 | 873.00 | 3.44% | 37,000 |
| Aug 7, 2026 | 799.00 | 936.00 | 792.00 | 844.00 | 844.00 | 5.63% | 164,700 |
| Aug 6, 2026 | 792.00 | 803.00 | 786.00 | 799.00 | 799.00 | 0.88% | 7,600 |
| Aug 5, 2026 | 785.00 | 798.00 | 785.00 | 792.00 | 792.00 | 0.89% | 4,100 |
| Aug 4, 2026 | 779.00 | 785.00 | 776.00 | 785.00 | 785.00 | 1.42% | 4,500 |
| Aug 3, 2026 | 791.00 | 791.00 | 771.00 | 774.00 | 774.00 | -1.40% | 7,700 |
| Jul 31, 2026 | 800.00 | 800.00 | 777.00 | 785.00 | 785.00 | -0.38% | 4,700 |
| Jul 30, 2026 | 780.00 | 790.00 | 779.00 | 788.00 | 788.00 | 0.77% | 6,700 |
| Jul 29, 2026 | 786.00 | 792.00 | 780.00 | 782.00 | 782.00 | -0.38% | 5,300 |
| Jul 28, 2026 | 793.00 | 793.00 | 785.00 | 785.00 | 785.00 | -1.88% | 4,400 |
| Jul 27, 2026 | 803.00 | 803.00 | 788.00 | 800.00 | 800.00 | 0.38% | 9,600 |
| Jul 24, 2026 | 800.00 | 800.00 | 795.00 | 797.00 | 797.00 | -0.38% | 2,000 |
| Jul 23, 2026 | 806.00 | 806.00 | 800.00 | 800.00 | 800.00 | -0.25% | 3,700 |
| Jul 22, 2026 | 814.00 | 814.00 | 802.00 | 802.00 | 802.00 | -0.50% | 3,400 |
| Jul 21, 2026 | 803.00 | 814.00 | 801.00 | 806.00 | 806.00 | 0.75% | 3,200 |
| Jul 17, 2026 | 803.00 | 804.00 | 795.00 | 800.00 | 800.00 | -0.37% | 7,200 |
| Jul 16, 2026 | 806.00 | 810.00 | 802.00 | 803.00 | 803.00 | -1.11% | 2,600 |
| Jul 15, 2026 | 803.00 | 812.00 | 801.00 | 812.00 | 812.00 | 1.37% | 3,500 |
| Jul 14, 2026 | 800.00 | 807.00 | 800.00 | 801.00 | 801.00 | - | 6,100 |
| Jul 13, 2026 | 811.00 | 812.00 | 801.00 | 801.00 | 801.00 | -0.62% | 7,500 |
| Jul 10, 2026 | 815.00 | 815.00 | 804.00 | 806.00 | 806.00 | -0.25% | 9,100 |
| Jul 9, 2026 | 815.00 | 815.00 | 806.00 | 808.00 | 808.00 | -0.49% | 5,800 |
| Jul 8, 2026 | 815.00 | 815.00 | 810.00 | 812.00 | 812.00 | 0.37% | 700 |
| Jul 7, 2026 | 810.00 | 813.00 | 807.00 | 809.00 | 809.00 | 0.12% | 3,900 |
| Jul 6, 2026 | 810.00 | 818.00 | 808.00 | 808.00 | 808.00 | -0.12% | 2,600 |
| Jul 3, 2026 | 808.00 | 815.00 | 807.00 | 809.00 | 809.00 | - | 4,800 |
| Jul 2, 2026 | 813.00 | 816.00 | 803.00 | 809.00 | 809.00 | -0.86% | 11,800 |
| Jul 1, 2026 | 826.00 | 826.00 | 812.00 | 816.00 | 816.00 | 0.12% | 3,700 |
| Jun 30, 2026 | 831.00 | 831.00 | 815.00 | 815.00 | 815.00 | -0.61% | 2,700 |
| Jun 29, 2026 | 820.00 | 823.00 | 814.00 | 820.00 | 820.00 | 0.74% | 1,600 |
| Jun 26, 2026 | 821.00 | 829.00 | 818.00 | 824.00 | 814.00 | 0.49% | 3,400 |
| Jun 25, 2026 | 830.00 | 830.00 | 818.00 | 820.00 | 810.05 | 0.61% | 4,700 |
| Jun 24, 2026 | 812.00 | 820.00 | 809.00 | 815.00 | 805.11 | -0.61% | 4,700 |
| Jun 23, 2026 | 856.00 | 856.00 | 820.00 | 820.00 | 810.05 | -2.61% | 12,300 |
| Jun 22, 2026 | 827.00 | 858.00 | 823.00 | 842.00 | 831.78 | 1.81% | 12,100 |
| Jun 19, 2026 | 818.00 | 832.00 | 817.00 | 827.00 | 816.96 | 1.47% | 11,300 |
| Jun 18, 2026 | 815.00 | 825.00 | 805.00 | 815.00 | 805.11 | 0.37% | 8,800 |
| Jun 17, 2026 | 806.00 | 813.00 | 805.00 | 812.00 | 802.15 | 0.12% | 2,200 |
| Jun 16, 2026 | 814.00 | 814.00 | 808.00 | 811.00 | 801.16 | -0.37% | 2,700 |
| Jun 15, 2026 | 818.00 | 820.00 | 802.00 | 814.00 | 804.12 | 0.37% | 4,300 |
| Jun 12, 2026 | 812.00 | 815.00 | 804.00 | 811.00 | 801.16 | 1.63% | 2,200 |
| Jun 11, 2026 | 796.00 | 808.00 | 795.00 | 798.00 | 788.32 | -0.25% | 3,100 |