Shinwa Co., Ltd. (TYO:7607)
Japan · Delayed Price · Currency is JPY 2,836.00
+31.00 (1.11%)
Nov 12, 2026, 3:30 PM JST
Shinwa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 2,806.00 | 2,840.00 | 2,806.00 | 2,836.00 | 2,836.00 | 1.11% | 23,700 |
| Nov 11, 2026 | 2,795.00 | 2,826.00 | 2,795.00 | 2,805.00 | 2,805.00 | 0.36% | 25,700 |
| Nov 10, 2026 | 2,783.00 | 2,817.00 | 2,776.00 | 2,795.00 | 2,795.00 | 1.42% | 33,100 |
| Nov 9, 2026 | 2,790.00 | 2,794.00 | 2,753.00 | 2,756.00 | 2,756.00 | 0.07% | 47,800 |
| Nov 6, 2026 | 2,740.00 | 2,771.00 | 2,722.00 | 2,754.00 | 2,754.00 | -2.27% | 62,200 |
| Nov 5, 2026 | 2,823.00 | 2,856.00 | 2,796.00 | 2,818.00 | 2,818.00 | 0.86% | 68,500 |
| Nov 4, 2026 | 2,823.00 | 2,836.00 | 2,766.00 | 2,794.00 | 2,794.00 | -0.39% | 43,100 |
| Nov 2, 2026 | 2,834.00 | 2,834.00 | 2,805.00 | 2,805.00 | 2,805.00 | -0.50% | 28,600 |
| Oct 30, 2026 | 2,820.00 | 2,844.00 | 2,805.00 | 2,819.00 | 2,819.00 | 0.21% | 25,300 |
| Oct 29, 2026 | 2,794.00 | 2,815.00 | 2,794.00 | 2,813.00 | 2,813.00 | 0.68% | 191,100 |
| Oct 28, 2026 | 2,816.00 | 2,817.00 | 2,792.00 | 2,794.00 | 2,794.00 | -0.78% | 70,800 |
| Oct 27, 2026 | 2,830.00 | 2,837.00 | 2,807.00 | 2,816.00 | 2,816.00 | -0.71% | 35,400 |
| Oct 26, 2026 | 2,837.00 | 2,851.00 | 2,825.00 | 2,836.00 | 2,836.00 | 0.53% | 42,600 |
| Oct 23, 2026 | 2,850.00 | 2,860.00 | 2,807.00 | 2,821.00 | 2,821.00 | -0.74% | 49,600 |
| Oct 22, 2026 | 2,838.00 | 2,860.00 | 2,838.00 | 2,842.00 | 2,842.00 | 0.14% | 39,800 |
| Oct 21, 2026 | 2,838.00 | 2,844.00 | 2,821.00 | 2,838.00 | 2,838.00 | 0.75% | 33,100 |
| Oct 20, 2026 | 2,864.00 | 2,864.00 | 2,808.00 | 2,817.00 | 2,817.00 | -0.77% | 54,300 |
| Oct 19, 2026 | 2,880.00 | 2,897.00 | 2,827.00 | 2,839.00 | 2,839.00 | -1.66% | 59,600 |
| Oct 16, 2026 | 2,879.00 | 2,905.00 | 2,876.00 | 2,887.00 | 2,887.00 | -0.10% | 54,000 |
| Oct 15, 2026 | 2,903.00 | 2,929.00 | 2,852.00 | 2,890.00 | 2,890.00 | -0.96% | 124,100 |
| Oct 14, 2026 | 2,946.00 | 2,959.00 | 2,910.00 | 2,918.00 | 2,918.00 | -3.22% | 94,900 |
| Oct 13, 2026 | 2,965.00 | 3,020.00 | 2,960.00 | 3,015.00 | 3,015.00 | 1.69% | 26,300 |
| Oct 9, 2026 | 2,941.00 | 2,981.00 | 2,939.00 | 2,965.00 | 2,965.00 | 0.34% | 34,200 |
| Oct 8, 2026 | 2,990.00 | 2,990.00 | 2,940.00 | 2,955.00 | 2,955.00 | -1.50% | 37,400 |
| Oct 7, 2026 | 3,015.00 | 3,020.00 | 3,000.00 | 3,000.00 | 3,000.00 | -0.50% | 12,900 |
| Oct 6, 2026 | 3,005.00 | 3,025.00 | 3,000.00 | 3,015.00 | 3,015.00 | 0.17% | 19,300 |
| Oct 5, 2026 | 3,020.00 | 3,020.00 | 3,000.00 | 3,010.00 | 3,010.00 | - | 18,000 |
| Oct 2, 2026 | 3,040.00 | 3,040.00 | 3,005.00 | 3,010.00 | 3,010.00 | -0.99% | 26,100 |
| Oct 1, 2026 | 3,020.00 | 3,050.00 | 3,005.00 | 3,040.00 | 3,040.00 | 0.16% | 25,200 |
| Sep 30, 2026 | 3,035.00 | 3,055.00 | 3,035.00 | 3,035.00 | 3,035.00 | - | 22,300 |
| Sep 29, 2026 | 3,085.00 | 3,085.00 | 3,035.00 | 3,035.00 | 3,035.00 | -1.62% | 36,900 |
| Sep 28, 2026 | 3,065.00 | 3,085.00 | 3,065.00 | 3,085.00 | 3,085.00 | 0.65% | 33,300 |
| Sep 25, 2026 | 3,080.00 | 3,085.00 | 3,065.00 | 3,065.00 | 3,065.00 | -0.33% | 29,100 |
| Sep 24, 2026 | 3,050.00 | 3,085.00 | 3,040.00 | 3,075.00 | 3,075.00 | 0.82% | 47,500 |
| Sep 18, 2026 | 3,050.00 | 3,055.00 | 3,035.00 | 3,050.00 | 3,050.00 | - | 40,600 |
| Sep 17, 2026 | 3,040.00 | 3,050.00 | 3,025.00 | 3,050.00 | 3,050.00 | 0.33% | 19,300 |
| Sep 16, 2026 | 3,025.00 | 3,045.00 | 3,025.00 | 3,040.00 | 3,040.00 | 0.50% | 18,800 |
| Sep 15, 2026 | 2,990.00 | 3,030.00 | 2,989.00 | 3,025.00 | 3,025.00 | 0.83% | 24,100 |
| Sep 14, 2026 | 2,965.00 | 3,000.00 | 2,953.00 | 3,000.00 | 3,000.00 | 1.18% | 18,900 |
| Sep 11, 2026 | 2,949.00 | 2,974.00 | 2,942.00 | 2,965.00 | 2,965.00 | -0.67% | 27,000 |
| Sep 10, 2026 | 2,970.00 | 2,992.00 | 2,951.00 | 2,985.00 | 2,985.00 | 0.24% | 20,700 |
| Sep 9, 2026 | 2,986.00 | 3,000.00 | 2,974.00 | 2,978.00 | 2,978.00 | -0.33% | 17,000 |
| Sep 8, 2026 | 3,035.00 | 3,035.00 | 2,988.00 | 2,988.00 | 2,988.00 | -1.71% | 24,500 |
| Sep 7, 2026 | 3,035.00 | 3,045.00 | 3,020.00 | 3,040.00 | 3,040.00 | 0.33% | 16,400 |
| Sep 4, 2026 | 3,050.00 | 3,055.00 | 3,025.00 | 3,030.00 | 3,030.00 | -0.66% | 22,100 |
| Sep 3, 2026 | 3,035.00 | 3,055.00 | 3,025.00 | 3,050.00 | 3,050.00 | 0.49% | 27,900 |
| Sep 2, 2026 | 3,075.00 | 3,080.00 | 3,035.00 | 3,035.00 | 3,035.00 | -2.41% | 38,000 |
| Sep 1, 2026 | 3,070.00 | 3,115.00 | 3,070.00 | 3,110.00 | 3,110.00 | 0.32% | 30,500 |
| Aug 31, 2026 | 3,050.00 | 3,100.00 | 3,015.00 | 3,100.00 | 3,100.00 | 1.47% | 45,200 |
| Aug 28, 2026 | 3,070.00 | 3,115.00 | 3,055.00 | 3,055.00 | 3,055.00 | -0.75% | 101,700 |