Shinhokoku Material Corp. (TYO:5542)
Japan · Delayed Price · Currency is JPY 1,201.00
-89.00 (-6.90%)
Oct 8, 2026, 3:30 PM JST
Shinhokoku Material Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |