Skip to main content
logo
Shinwa Co., Ltd. (TYO:7607)
Japan flag Japan · Delayed Price · Currency is JPY
3,135.00
+5.00 (0.16%)
Aug 21, 2026, 3:30 PM JST

Shinwa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20263,130.003,145.003,115.003,135.003,135.000.16%26,600
Aug 20, 20263,120.003,135.003,095.003,130.003,130.001.13%23,200
Aug 19, 20263,120.003,120.003,085.003,095.003,095.00-1.28%59,500
Aug 18, 20263,135.003,145.003,120.003,135.003,135.000.64%22,500
Aug 17, 20263,150.003,165.003,115.003,115.003,115.00-1.42%36,400
Aug 14, 20263,125.003,160.003,105.003,160.003,160.001.12%41,500
Aug 13, 20263,145.003,145.003,115.003,125.003,125.00-27,000
Aug 12, 20263,125.003,140.003,095.003,125.003,125.00-0.16%37,800
Aug 10, 20263,120.003,145.003,100.003,130.003,130.000.48%23,400
Aug 7, 20263,100.003,125.003,100.003,115.003,115.000.32%15,600
Aug 6, 20263,110.003,130.003,085.003,105.003,105.000.16%25,400
Aug 5, 20263,100.003,130.003,095.003,100.003,100.00-15,600
Aug 4, 20263,140.003,165.003,100.003,100.003,100.00-1.43%42,500
Aug 3, 20263,175.003,180.003,140.003,145.003,145.00-0.94%34,700
Jul 31, 20263,225.003,245.003,175.003,175.003,175.00-1.24%30,800
Jul 30, 20263,180.003,215.003,155.003,215.003,215.001.10%34,200
Jul 29, 20263,170.003,185.003,130.003,180.003,180.000.32%22,400
Jul 28, 20263,170.003,185.003,140.003,170.003,170.00-14,400
Jul 27, 20263,145.003,175.003,140.003,170.003,170.000.79%18,400
Jul 24, 20263,130.003,145.003,115.003,145.003,145.000.48%17,200
Jul 23, 20263,135.003,150.003,115.003,130.003,130.000.48%14,800
Jul 22, 20263,125.003,130.003,095.003,115.003,115.000.16%20,800
Jul 21, 20263,100.003,120.003,070.003,110.003,110.001.14%28,700
Jul 17, 20263,100.003,115.003,060.003,075.003,075.00-33,100
Jul 16, 20263,110.003,125.003,075.003,075.003,075.00-1.13%10,700
Jul 15, 20263,100.003,135.003,100.003,110.003,110.000.97%19,900
Jul 14, 20263,110.003,110.003,065.003,080.003,080.000.65%16,100
Jul 13, 20263,090.003,145.003,030.003,060.003,060.00-5.26%77,200
Jul 10, 20263,280.003,280.003,220.003,230.003,230.00-27,800
Jul 9, 20263,265.003,265.003,215.003,230.003,230.000.47%16,100
Jul 8, 20263,220.003,260.003,210.003,215.003,215.00-1.53%22,900
Jul 7, 20263,300.003,330.003,265.003,265.003,265.00-0.76%14,500
Jul 6, 20263,290.003,350.003,280.003,290.003,290.00-0.15%20,800
Jul 3, 20263,270.003,310.003,270.003,295.003,295.001.23%14,700
Jul 2, 20263,230.003,270.003,225.003,255.003,255.001.72%22,400
Jul 1, 20263,200.003,230.003,200.003,200.003,200.00-12,200
Jun 30, 20263,235.003,245.003,190.003,200.003,200.00-1.08%16,800
Jun 29, 20263,235.003,250.003,215.003,235.003,235.000.47%15,800
Jun 26, 20263,200.003,230.003,185.003,220.003,220.001.42%29,500
Jun 25, 20263,205.003,210.003,155.003,175.003,175.00-0.94%37,400
Jun 24, 20263,205.003,260.003,185.003,205.003,205.00-0.16%31,800
Jun 23, 20263,200.003,240.003,190.003,210.003,210.000.31%25,500
Jun 22, 20263,195.003,205.003,160.003,200.003,200.00-0.47%14,000
Jun 19, 20263,200.003,240.003,185.003,215.003,215.001.10%29,800
Jun 18, 20263,150.003,195.003,130.003,180.003,180.000.95%30,100
Jun 17, 20263,155.003,200.003,150.003,150.003,150.00-0.16%26,900
Jun 16, 20263,155.003,155.003,110.003,155.003,155.00-14,800
Jun 15, 20263,135.003,170.003,130.003,155.003,155.001.94%29,200
Jun 12, 20263,050.003,120.003,050.003,095.003,095.002.15%39,100
Jun 11, 20263,005.003,035.002,977.003,030.003,030.000.17%24,100