Shinhokoku Material Corp. (TYO:5542)
Japan · Delayed Price · Currency is JPY 804.00
-11.00 (-1.35%)
May 26, 2026, 3:30 PM JST
Shinhokoku Material Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 799.00 | 806.00 | 790.00 | 798.00 | 798.00 | 1.27% | 3,100 |
| Mar 31, 2026 | 788.00 | 794.00 | 783.00 | 788.00 | 788.00 | -0.13% | 8,200 |
| Mar 30, 2026 | 780.00 | 789.00 | 770.00 | 789.00 | 789.00 | -1.25% | 10,600 |
| Mar 27, 2026 | 801.00 | 802.00 | 791.00 | 799.00 | 799.00 | -0.25% | 5,900 |
| Mar 26, 2026 | 800.00 | 809.00 | 787.00 | 801.00 | 801.00 | 0.38% | 14,800 |
| Mar 25, 2026 | 791.00 | 812.00 | 790.00 | 798.00 | 798.00 | 0.50% | 11,100 |
| Mar 24, 2026 | 800.00 | 813.00 | 793.00 | 794.00 | 794.00 | 0.38% | 7,100 |
| Mar 23, 2026 | 821.00 | 821.00 | 790.00 | 791.00 | 791.00 | -3.18% | 20,400 |
| Mar 19, 2026 | 825.00 | 839.00 | 817.00 | 817.00 | 817.00 | -1.33% | 9,400 |
| Mar 18, 2026 | 812.00 | 828.00 | 802.00 | 828.00 | 828.00 | 1.72% | 5,400 |
| Mar 17, 2026 | 816.00 | 820.00 | 812.00 | 814.00 | 814.00 | -0.25% | 5,400 |
| Mar 16, 2026 | 798.00 | 816.00 | 795.00 | 816.00 | 816.00 | 1.37% | 6,300 |
| Mar 13, 2026 | 803.00 | 807.00 | 799.00 | 805.00 | 805.00 | -1.23% | 6,100 |
| Mar 12, 2026 | 806.00 | 817.00 | 797.00 | 815.00 | 815.00 | 1.12% | 7,000 |
| Mar 11, 2026 | 813.00 | 814.00 | 803.00 | 806.00 | 806.00 | -0.25% | 4,300 |
| Mar 10, 2026 | 804.00 | 808.00 | 797.00 | 808.00 | 808.00 | 1.76% | 10,800 |