Skip to main content
logo
Shinwa Co., Ltd. (TYO:7607)
Japan flag Japan · Delayed Price · Currency is JPY
3,210.00
+25.00 (0.78%)
Jan 23, 2026, 3:30 PM JST

Shinwa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20263,175.003,195.003,155.003,185.003,185.001.43%14,500
Jan 21, 20263,115.003,140.003,105.003,140.003,140.000.16%15,600
Jan 20, 20263,200.003,200.003,135.003,135.003,135.00-2.03%24,300
Jan 19, 20263,225.003,225.003,190.003,200.003,200.00-0.78%10,200
Jan 16, 20263,210.003,225.003,185.003,225.003,225.000.47%13,300
Jan 15, 20263,215.003,245.003,200.003,210.003,210.00-0.77%25,400
Jan 14, 20263,220.003,235.003,190.003,235.003,235.001.09%30,000
Jan 13, 20263,200.003,220.003,165.003,200.003,200.001.27%25,000
Jan 9, 20263,180.003,185.003,160.003,160.003,160.000.64%13,000
Jan 8, 20263,175.003,195.003,140.003,140.003,140.00-0.79%14,100
Jan 7, 20263,165.003,190.003,140.003,165.003,165.000.16%14,700
Jan 6, 20263,110.003,170.003,110.003,160.003,160.001.77%18,500
Jan 5, 20263,100.003,110.003,080.003,105.003,105.000.16%11,400
Dec 30, 20253,115.003,115.003,100.003,100.003,100.00-0.48%7,400
Dec 29, 20253,090.003,115.003,080.003,115.003,115.001.30%11,600
Dec 26, 20253,080.003,080.003,050.003,075.003,075.000.16%10,200
Dec 25, 20253,100.003,100.003,045.003,070.003,070.000.82%30,600
Dec 24, 20253,065.003,070.003,045.003,045.003,045.00-0.65%6,000
Dec 23, 20253,050.003,065.003,050.003,065.003,065.000.82%11,600
Dec 22, 20253,065.003,065.003,025.003,040.003,040.00-0.33%7,800
Dec 19, 20253,010.003,050.003,010.003,050.003,050.000.99%9,400
Dec 18, 20253,015.003,030.003,000.003,020.003,020.000.67%16,700
Dec 17, 20253,010.003,010.002,995.003,000.003,000.00-0.17%22,800
Dec 16, 20253,050.003,055.003,005.003,005.003,005.00-1.48%22,100
Dec 15, 20253,090.003,090.003,045.003,050.003,050.00-1.29%25,800
Dec 12, 20253,080.003,090.003,050.003,090.003,090.002.66%31,500
Dec 11, 20253,050.003,070.003,010.003,010.003,010.00-1.15%19,200
Dec 10, 20253,040.003,075.003,035.003,045.003,045.00-0.33%21,800
Dec 9, 20253,085.003,085.003,040.003,055.003,055.00-0.65%21,000
Dec 8, 20253,105.003,105.003,070.003,075.003,075.00-0.81%18,000
Dec 5, 20253,125.003,125.003,095.003,100.003,100.00-0.64%24,500
Dec 4, 20253,100.003,130.003,100.003,120.003,120.000.81%11,200
Dec 3, 20253,130.003,130.003,085.003,095.003,095.00-0.96%19,500
Dec 2, 20253,190.003,190.003,120.003,125.003,125.00-2.04%11,200
Dec 1, 20253,210.003,220.003,175.003,190.003,190.00-0.47%11,100
Nov 28, 20253,185.003,215.003,175.003,205.003,205.000.63%11,800
Nov 27, 20253,180.003,200.003,170.003,185.003,185.000.31%13,200
Nov 26, 20253,130.003,175.003,130.003,175.003,175.001.28%8,600
Nov 25, 20253,170.003,170.003,135.003,135.003,135.00-0.32%8,700
Nov 21, 20253,090.003,145.003,090.003,145.003,145.001.29%16,400
Nov 20, 20253,090.003,120.003,090.003,105.003,105.000.81%10,600
Nov 19, 20253,100.003,105.003,070.003,080.003,080.00-0.65%16,300
Nov 18, 20253,100.003,120.003,080.003,100.003,100.00-0.80%19,100
Nov 17, 20253,140.003,145.003,110.003,125.003,125.00-0.32%14,600
Nov 14, 20253,150.003,150.003,105.003,135.003,135.00-0.63%9,400
Nov 13, 20253,155.003,155.003,125.003,155.003,155.000.48%9,300
Nov 12, 20253,135.003,170.003,135.003,140.003,140.000.16%16,800
Nov 11, 20253,155.003,155.003,090.003,135.003,135.000.48%12,400
Nov 10, 20253,105.003,140.003,105.003,120.003,120.000.48%10,300
Nov 7, 20253,125.003,125.003,090.003,105.003,105.00-0.16%11,900