Shinhokoku Material Corp. (TYO:5542)
Japan · Delayed Price · Currency is JPY 785.00
-3.00 (-0.38%)
Jul 31, 2026, 3:30 PM JST
Shinhokoku Material Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 814.00 | 814.00 | 800.00 | 800.00 | 790.29 | -1.23% | 5,900 |
| Jun 9, 2026 | 813.00 | 818.00 | 810.00 | 810.00 | 800.17 | -0.37% | 2,000 |
| Jun 8, 2026 | 805.00 | 818.00 | 804.00 | 813.00 | 803.13 | -1.45% | 4,800 |
| Jun 5, 2026 | 809.00 | 826.00 | 809.00 | 825.00 | 814.99 | 1.23% | 1,500 |
| Jun 4, 2026 | 815.00 | 815.00 | 808.00 | 815.00 | 805.11 | - | 2,700 |
| Jun 3, 2026 | 816.00 | 824.00 | 804.00 | 815.00 | 805.11 | -0.61% | 4,800 |
| Jun 2, 2026 | 842.00 | 854.00 | 802.00 | 820.00 | 810.05 | -3.07% | 16,100 |
| Jun 1, 2026 | 860.00 | 867.00 | 835.00 | 846.00 | 835.73 | -0.47% | 12,800 |
| May 29, 2026 | 807.00 | 850.00 | 807.00 | 850.00 | 839.68 | 5.33% | 15,200 |
| May 28, 2026 | 807.00 | 810.00 | 801.00 | 807.00 | 797.21 | -0.12% | 6,200 |
| May 27, 2026 | 804.00 | 815.00 | 797.00 | 808.00 | 798.19 | 0.50% | 10,400 |
| May 26, 2026 | 811.00 | 817.00 | 803.00 | 804.00 | 794.24 | -1.35% | 7,100 |
| May 25, 2026 | 820.00 | 821.00 | 810.00 | 815.00 | 805.11 | -0.12% | 6,400 |
| May 22, 2026 | 806.00 | 820.00 | 805.00 | 816.00 | 806.10 | 0.25% | 4,800 |