Skip to main content
logo
Shinwa Co., Ltd. (TYO:7607)
Japan flag Japan · Delayed Price · Currency is JPY
3,040.00
+5.00 (0.16%)
Oct 1, 2026, 3:30 PM JST

Shinwa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20263,020.003,050.003,005.003,040.003,040.000.16%25,200
Sep 30, 20263,035.003,055.003,035.003,035.003,035.00-22,300
Sep 29, 20263,085.003,085.003,035.003,035.003,035.00-1.62%36,900
Sep 28, 20263,065.003,085.003,065.003,085.003,085.000.65%33,300
Sep 25, 20263,080.003,085.003,065.003,065.003,065.00-0.33%29,100
Sep 24, 20263,050.003,085.003,040.003,075.003,075.000.82%47,500
Sep 18, 20263,050.003,055.003,035.003,050.003,050.00-40,600
Sep 17, 20263,040.003,050.003,025.003,050.003,050.000.33%19,300
Sep 16, 20263,025.003,045.003,025.003,040.003,040.000.50%18,800
Sep 15, 20262,990.003,030.002,989.003,025.003,025.000.83%24,100
Sep 14, 20262,965.003,000.002,953.003,000.003,000.001.18%18,900
Sep 11, 20262,949.002,974.002,942.002,965.002,965.00-0.67%27,000
Sep 10, 20262,970.002,992.002,951.002,985.002,985.000.24%20,700
Sep 9, 20262,986.003,000.002,974.002,978.002,978.00-0.33%17,000
Sep 8, 20263,035.003,035.002,988.002,988.002,988.00-1.71%24,500
Sep 7, 20263,035.003,045.003,020.003,040.003,040.000.33%16,400
Sep 4, 20263,050.003,055.003,025.003,030.003,030.00-0.66%22,100
Sep 3, 20263,035.003,055.003,025.003,050.003,050.000.49%27,900
Sep 2, 20263,075.003,080.003,035.003,035.003,035.00-2.41%38,000
Sep 1, 20263,070.003,115.003,070.003,110.003,110.000.32%30,500
Aug 31, 20263,050.003,100.003,015.003,100.003,100.001.47%45,200
Aug 28, 20263,070.003,115.003,055.003,055.003,055.00-0.75%101,700
Aug 27, 20263,175.003,175.003,130.003,140.003,078.10-0.95%165,000
Aug 26, 20263,155.003,185.003,150.003,170.003,107.510.79%65,700
Aug 25, 20263,165.003,165.003,135.003,145.003,083.00-0.16%35,500
Aug 24, 20263,145.003,160.003,125.003,150.003,087.900.48%35,600
Aug 21, 20263,130.003,145.003,115.003,135.003,073.200.16%26,600
Aug 20, 20263,120.003,135.003,095.003,130.003,068.301.13%23,200
Aug 19, 20263,120.003,120.003,085.003,095.003,033.99-1.28%59,500
Aug 18, 20263,135.003,145.003,120.003,135.003,073.200.64%22,500
Aug 17, 20263,150.003,165.003,115.003,115.003,053.59-1.42%36,400
Aug 14, 20263,125.003,160.003,105.003,160.003,097.701.12%41,500
Aug 13, 20263,145.003,145.003,115.003,125.003,063.39-27,000
Aug 12, 20263,125.003,140.003,095.003,125.003,063.39-0.16%37,800
Aug 10, 20263,120.003,145.003,100.003,130.003,068.300.48%23,400
Aug 7, 20263,100.003,125.003,100.003,115.003,053.590.32%15,600
Aug 6, 20263,110.003,130.003,085.003,105.003,043.790.16%25,400
Aug 5, 20263,100.003,130.003,095.003,100.003,038.89-15,600
Aug 4, 20263,140.003,165.003,100.003,100.003,038.89-1.43%42,500
Aug 3, 20263,175.003,180.003,140.003,145.003,083.00-0.94%34,700
Jul 31, 20263,225.003,245.003,175.003,175.003,112.41-1.24%30,800
Jul 30, 20263,180.003,215.003,155.003,215.003,151.621.10%34,200
Jul 29, 20263,170.003,185.003,130.003,180.003,117.310.32%22,400
Jul 28, 20263,170.003,185.003,140.003,170.003,107.51-14,400
Jul 27, 20263,145.003,175.003,140.003,170.003,107.510.79%18,400
Jul 24, 20263,130.003,145.003,115.003,145.003,083.000.48%17,200
Jul 23, 20263,135.003,150.003,115.003,130.003,068.300.48%14,800
Jul 22, 20263,125.003,130.003,095.003,115.003,053.590.16%20,800
Jul 21, 20263,100.003,120.003,070.003,110.003,048.691.14%28,700
Jul 17, 20263,100.003,115.003,060.003,075.003,014.38-33,100