Skip to main content
logo
Shinwa Co., Ltd. (TYO:7607)
Japan flag Japan · Delayed Price · Currency is JPY
3,190.00
+100.00 (3.24%)
Mar 5, 2026, 3:30 PM JST

Shinwa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20263,180.003,180.003,085.003,105.00--3.72%16,700
Mar 3, 20263,270.003,270.003,215.003,225.003,225.00-1.38%24,800
Mar 2, 20263,285.003,295.003,245.003,270.003,270.00-3.11%29,700
Feb 27, 20263,280.003,375.003,280.003,375.003,375.002.27%29,200
Feb 26, 20263,285.003,315.003,265.003,300.003,300.00-1.05%38,900
Feb 25, 20263,350.003,370.003,320.003,335.003,273.00-0.15%64,100
Feb 24, 20263,330.003,365.003,275.003,340.003,277.911.06%47,700
Feb 20, 20263,335.003,335.003,305.003,305.003,243.56-1.49%22,300
Feb 19, 20263,360.003,360.003,315.003,355.003,292.630.15%23,700
Feb 18, 20263,370.003,390.003,335.003,350.003,287.72-26,900
Feb 17, 20263,330.003,370.003,330.003,350.003,287.720.60%29,100
Feb 16, 20263,310.003,335.003,285.003,330.003,268.090.60%22,800
Feb 13, 20263,300.003,340.003,265.003,310.003,248.46-32,200
Feb 12, 20263,250.003,340.003,250.003,310.003,248.462.00%29,500
Feb 10, 20263,210.003,265.003,210.003,245.003,184.671.56%18,800
Feb 9, 20263,205.003,220.003,175.003,195.003,135.600.47%33,900
Feb 6, 20263,145.003,180.003,120.003,180.003,120.881.11%22,000
Feb 5, 20263,135.003,165.003,110.003,145.003,086.531.29%22,300
Feb 4, 20263,110.003,135.003,090.003,105.003,047.28-0.16%20,600
Feb 3, 20263,145.003,145.003,105.003,110.003,052.18-21,100
Feb 2, 20263,160.003,175.003,105.003,110.003,052.18-0.48%24,500
Jan 30, 20263,115.003,150.003,105.003,125.003,066.900.32%22,800
Jan 29, 20263,105.003,150.003,100.003,115.003,057.090.32%23,200
Jan 28, 20263,070.003,140.003,055.003,105.003,047.280.81%20,900
Jan 27, 20263,100.003,100.003,070.003,080.003,022.74-0.48%18,500
Jan 26, 20263,170.003,175.003,095.003,095.003,037.46-3.58%30,300
Jan 23, 20263,205.003,210.003,165.003,210.003,150.320.78%15,900
Jan 22, 20263,175.003,195.003,155.003,185.003,125.791.43%14,500
Jan 21, 20263,115.003,140.003,105.003,140.003,081.630.16%15,600
Jan 20, 20263,200.003,200.003,135.003,135.003,076.72-2.03%24,300
Jan 19, 20263,225.003,225.003,190.003,200.003,140.51-0.78%10,200
Jan 16, 20263,210.003,225.003,185.003,225.003,165.040.47%13,300
Jan 15, 20263,215.003,245.003,200.003,210.003,150.32-0.77%25,400
Jan 14, 20263,220.003,235.003,190.003,235.003,174.861.09%30,000
Jan 13, 20263,200.003,220.003,165.003,200.003,140.511.27%25,000
Jan 9, 20263,180.003,185.003,160.003,160.003,101.250.64%13,000
Jan 8, 20263,175.003,195.003,140.003,140.003,081.63-0.79%14,100
Jan 7, 20263,165.003,190.003,140.003,165.003,106.160.16%14,700
Jan 6, 20263,110.003,170.003,110.003,160.003,101.251.77%18,500
Jan 5, 20263,100.003,110.003,080.003,105.003,047.280.16%11,400
Dec 30, 20253,115.003,115.003,100.003,100.003,042.37-0.48%7,400
Dec 29, 20253,090.003,115.003,080.003,115.003,057.091.30%11,600
Dec 26, 20253,080.003,080.003,050.003,075.003,017.830.16%10,200
Dec 25, 20253,100.003,100.003,045.003,070.003,012.930.82%30,600
Dec 24, 20253,065.003,070.003,045.003,045.002,988.39-0.65%6,000
Dec 23, 20253,050.003,065.003,050.003,065.003,008.020.82%11,600
Dec 22, 20253,065.003,065.003,025.003,040.002,983.48-0.33%7,800
Dec 19, 20253,010.003,050.003,010.003,050.002,993.300.99%9,400
Dec 18, 20253,015.003,030.003,000.003,020.002,963.860.67%16,700
Dec 17, 20253,010.003,010.002,995.003,000.002,944.23-0.17%22,800