Skip to main content
logo
Shinwa Co., Ltd. (TYO:7607)
Japan flag Japan · Delayed Price · Currency is JPY
3,075.00
0.00 (0.00%)
Jul 17, 2026, 3:30 PM JST

Shinwa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 10, 20263,090.003,100.003,015.003,025.003,025.00-2.10%20,000
Jun 9, 20263,045.003,110.003,035.003,090.003,090.002.66%43,800
Jun 8, 20262,999.003,025.002,983.003,010.003,010.00-0.66%32,000
Jun 5, 20263,045.003,050.003,010.003,030.003,030.000.33%37,100
Jun 4, 20262,960.003,035.002,951.003,020.003,020.000.50%26,700
Jun 3, 20262,930.003,045.002,913.003,005.003,005.003.30%55,700
Jun 2, 20262,910.002,923.002,853.002,909.002,909.00-0.55%31,500
Jun 1, 20262,948.002,960.002,922.002,925.002,925.00-0.20%31,500
May 29, 20262,955.002,974.002,931.002,931.002,931.00-0.71%28,400
May 28, 20262,962.002,963.002,922.002,952.002,952.000.03%25,600
May 27, 20262,931.002,964.002,930.002,951.002,951.00-18,500
May 26, 20262,915.002,954.002,911.002,951.002,951.000.61%13,200
May 25, 20262,938.002,966.002,917.002,933.002,933.000.34%25,200
May 22, 20262,938.002,949.002,893.002,923.002,923.00-0.51%18,900
May 21, 20262,972.002,987.002,938.002,938.002,938.00-0.37%17,400
May 20, 20262,996.003,010.002,926.002,949.002,949.00-1.47%39,800
May 19, 20263,030.003,035.002,993.002,993.002,993.000.20%16,100
May 18, 20263,020.003,025.002,984.002,987.002,987.00-1.74%19,600
May 15, 20263,025.003,060.003,025.003,040.003,040.001.33%15,800
May 14, 20263,015.003,025.003,000.003,000.003,000.00-0.50%14,300
May 13, 20263,000.003,050.002,996.003,015.003,015.000.57%23,000
May 12, 20263,005.003,025.002,998.002,998.002,998.00-0.07%14,900
May 11, 20263,065.003,065.003,000.003,000.003,000.00-1.96%17,600