Shinhokoku Material Corp. (TYO:5542)
Japan · Delayed Price · Currency is JPY 811.00
-3.00 (-0.37%)
Jun 16, 2026, 3:30 PM JST
Shinhokoku Material Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 814.00 | 814.00 | 808.00 | 814.00 | - | - | 2,500 |
| Jun 15, 2026 | 818.00 | 820.00 | 802.00 | 814.00 | 814.00 | 0.37% | 4,300 |
| Jun 12, 2026 | 812.00 | 815.00 | 804.00 | 811.00 | 811.00 | 1.63% | 2,200 |
| Jun 11, 2026 | 796.00 | 808.00 | 795.00 | 798.00 | 798.00 | -0.25% | 3,100 |
| Jun 10, 2026 | 814.00 | 814.00 | 800.00 | 800.00 | 800.00 | -1.23% | 5,900 |
| Jun 9, 2026 | 813.00 | 818.00 | 810.00 | 810.00 | 810.00 | -0.37% | 2,000 |
| Jun 8, 2026 | 805.00 | 818.00 | 804.00 | 813.00 | 813.00 | -1.45% | 4,800 |
| Jun 5, 2026 | 809.00 | 826.00 | 809.00 | 825.00 | 825.00 | 1.23% | 1,500 |
| Jun 4, 2026 | 815.00 | 815.00 | 808.00 | 815.00 | 815.00 | - | 2,700 |
| Jun 3, 2026 | 816.00 | 824.00 | 804.00 | 815.00 | 815.00 | -0.61% | 4,800 |
| Jun 2, 2026 | 842.00 | 854.00 | 802.00 | 820.00 | 820.00 | -3.07% | 16,100 |
| Jun 1, 2026 | 860.00 | 867.00 | 835.00 | 846.00 | 846.00 | -0.47% | 12,800 |
| May 29, 2026 | 807.00 | 850.00 | 807.00 | 850.00 | 850.00 | 5.33% | 15,200 |
| May 28, 2026 | 807.00 | 810.00 | 801.00 | 807.00 | 807.00 | -0.12% | 6,200 |
| May 27, 2026 | 804.00 | 815.00 | 797.00 | 808.00 | 808.00 | 0.50% | 10,400 |
| May 26, 2026 | 811.00 | 817.00 | 803.00 | 804.00 | 804.00 | -1.35% | 7,100 |
| May 25, 2026 | 820.00 | 821.00 | 810.00 | 815.00 | 815.00 | -0.12% | 6,400 |
| May 22, 2026 | 806.00 | 820.00 | 805.00 | 816.00 | 816.00 | 0.25% | 4,800 |
| May 21, 2026 | 814.00 | 822.00 | 807.00 | 814.00 | 814.00 | 1.37% | 4,400 |
| May 20, 2026 | 828.00 | 828.00 | 803.00 | 803.00 | 803.00 | -2.90% | 3,900 |
| May 19, 2026 | 799.00 | 827.00 | 799.00 | 827.00 | 827.00 | 3.38% | 7,800 |
| May 18, 2026 | 804.00 | 810.00 | 795.00 | 800.00 | 800.00 | -0.50% | 6,800 |
| May 15, 2026 | 787.00 | 816.00 | 786.00 | 804.00 | 804.00 | 0.50% | 7,200 |
| May 14, 2026 | 829.00 | 839.00 | 765.00 | 800.00 | 800.00 | -3.03% | 28,400 |
| May 13, 2026 | 833.00 | 842.00 | 819.00 | 825.00 | 825.00 | -0.96% | 14,500 |
| May 12, 2026 | 839.00 | 848.00 | 820.00 | 833.00 | 833.00 | - | 13,000 |
| May 11, 2026 | 867.00 | 867.00 | 822.00 | 833.00 | 833.00 | -2.46% | 13,200 |
| May 8, 2026 | 855.00 | 859.00 | 850.00 | 854.00 | 854.00 | 0.95% | 7,100 |
| May 7, 2026 | 868.00 | 868.00 | 846.00 | 846.00 | 846.00 | -0.82% | 4,600 |
| May 1, 2026 | 855.00 | 858.00 | 847.00 | 853.00 | 853.00 | -0.23% | 4,800 |
| Apr 30, 2026 | 863.00 | 863.00 | 850.00 | 855.00 | 855.00 | -0.23% | 7,000 |
| Apr 28, 2026 | 865.00 | 885.00 | 854.00 | 857.00 | 857.00 | 0.82% | 8,100 |
| Apr 27, 2026 | 835.00 | 850.00 | 832.00 | 850.00 | 850.00 | 2.78% | 17,200 |
| Apr 24, 2026 | 821.00 | 828.00 | 813.00 | 827.00 | 827.00 | 1.60% | 10,300 |
| Apr 23, 2026 | 820.00 | 821.00 | 812.00 | 814.00 | 814.00 | -0.25% | 4,200 |
| Apr 22, 2026 | 815.00 | 825.00 | 814.00 | 816.00 | 816.00 | 0.37% | 1,900 |
| Apr 21, 2026 | 816.00 | 820.00 | 810.00 | 813.00 | 813.00 | -0.49% | 5,100 |
| Apr 20, 2026 | 827.00 | 827.00 | 817.00 | 817.00 | 817.00 | -0.61% | 4,100 |
| Apr 17, 2026 | 817.00 | 828.00 | 815.00 | 822.00 | 822.00 | 1.11% | 5,100 |
| Apr 16, 2026 | 819.00 | 824.00 | 812.00 | 813.00 | 813.00 | 0.12% | 6,600 |
| Apr 15, 2026 | 820.00 | 823.00 | 812.00 | 812.00 | 812.00 | -0.98% | 1,700 |
| Apr 14, 2026 | 821.00 | 822.00 | 811.00 | 820.00 | 820.00 | 0.49% | 2,300 |
| Apr 13, 2026 | 821.00 | 828.00 | 810.00 | 816.00 | 816.00 | -0.73% | 2,900 |
| Apr 10, 2026 | 828.00 | 828.00 | 818.00 | 822.00 | 822.00 | -0.12% | 8,100 |
| Apr 9, 2026 | 824.00 | 824.00 | 810.00 | 823.00 | 823.00 | - | 4,600 |
| Apr 8, 2026 | 825.00 | 828.00 | 820.00 | 823.00 | 823.00 | 2.11% | 9,600 |
| Apr 7, 2026 | 802.00 | 811.00 | 802.00 | 806.00 | 806.00 | -0.49% | 2,800 |
| Apr 6, 2026 | 803.00 | 825.00 | 803.00 | 810.00 | 810.00 | 0.87% | 7,800 |
| Apr 3, 2026 | 796.00 | 804.00 | 795.00 | 803.00 | 803.00 | 1.01% | 1,300 |
| Apr 2, 2026 | 801.00 | 804.00 | 795.00 | 795.00 | 795.00 | -0.38% | 4,100 |