Skip to main content
logo
Shinwa Co., Ltd. (TYO:7607)
Japan flag Japan · Delayed Price · Currency is JPY
3,005.00
+96.00 (3.30%)
Jun 3, 2026, 3:30 PM JST

Shinwa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 8, 20263,090.003,090.003,050.003,060.003,060.00-0.97%17,000
May 7, 20263,075.003,100.003,060.003,090.003,090.001.98%29,100
May 1, 20263,040.003,040.003,005.003,030.003,030.000.17%19,400
Apr 30, 20263,015.003,025.002,990.003,025.003,025.00-0.33%18,800
Apr 28, 20263,020.003,035.003,000.003,035.003,035.001.17%22,800
Apr 27, 20262,995.003,030.002,992.003,000.003,000.000.17%9,800
Apr 24, 20263,045.003,050.002,990.002,995.002,995.00-0.50%35,100
Apr 23, 20263,070.003,090.003,010.003,010.003,010.00-1.63%28,100
Apr 22, 20263,135.003,145.003,060.003,060.003,060.00-2.86%28,500
Apr 21, 20263,210.003,210.003,150.003,150.003,150.00-0.94%13,800
Apr 20, 20263,200.003,200.003,145.003,180.003,180.000.63%15,400
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