Skip to main content
logo
Shinwa Co., Ltd. (TYO:7607)
Japan flag Japan · Delayed Price · Currency is JPY
3,180.00
+20.00 (0.63%)
Apr 20, 2026, 3:25 PM JST

Shinwa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20263,200.003,215.003,155.003,160.003,160.00-1.25%13,200
Apr 16, 20263,210.003,230.003,185.003,200.003,200.00-0.47%20,900
Apr 15, 20263,265.003,280.003,180.003,215.003,215.000.16%25,100
Apr 14, 20263,205.003,330.003,190.003,210.003,210.000.47%98,000
Apr 13, 20263,290.003,315.003,195.003,195.003,195.001.43%28,800
Apr 10, 20263,180.003,220.003,120.003,150.003,150.00-0.94%22,500
Apr 9, 20263,225.003,240.003,180.003,180.003,180.00-0.78%10,900
Apr 8, 20263,200.003,220.003,190.003,205.003,205.001.26%20,100
Apr 7, 20263,135.003,165.003,135.003,165.003,165.000.80%12,500
Apr 6, 20263,135.003,175.003,135.003,140.003,140.000.16%9,300
Apr 3, 20263,115.003,160.003,115.003,135.003,135.000.64%7,100
Apr 2, 20263,140.003,195.003,115.003,115.003,115.00-0.80%12,600
Apr 1, 20263,145.003,160.003,120.003,140.003,140.001.95%17,400
Mar 31, 20263,070.003,130.003,070.003,080.003,080.00-0.48%10,500
Mar 30, 20263,060.003,130.003,050.003,095.003,095.00-1.75%26,000
Mar 27, 20263,150.003,165.003,120.003,150.003,150.00-0.16%23,200
Mar 26, 20263,145.003,160.003,130.003,155.003,155.00-0.94%12,400
Mar 25, 20263,165.003,185.003,150.003,185.003,185.001.59%24,100
Mar 24, 20263,090.003,140.003,090.003,135.003,135.002.45%15,900
Mar 23, 20263,060.003,075.003,025.003,060.003,060.00-1.77%24,100
Mar 19, 20263,145.003,145.003,100.003,115.003,115.00-1.58%23,300
Mar 18, 20263,100.003,165.003,100.003,165.003,165.001.61%10,300
Mar 17, 20263,100.003,135.003,085.003,115.003,115.000.65%11,600
Mar 16, 20263,070.003,100.003,070.003,095.003,095.000.32%17,700
Mar 13, 20263,065.003,095.003,065.003,085.003,085.00-0.96%21,600
Mar 12, 20263,155.003,160.003,110.003,115.003,115.00-1.42%15,100
Mar 11, 20263,150.003,180.003,150.003,160.003,160.000.48%9,000
Mar 10, 20263,145.003,150.003,105.003,145.003,145.001.62%17,800
Mar 9, 20263,050.003,095.003,020.003,095.003,095.00-1.90%32,100
Mar 6, 20263,165.003,165.003,125.003,155.003,155.00-1.10%12,400
Mar 5, 20263,190.003,215.003,165.003,190.003,190.003.24%13,400
Mar 4, 20263,180.003,180.003,040.003,090.003,090.00-4.19%44,400
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