Shinsho Corporation (TYO:8075)
Japan · Delayed Price · Currency is JPY 3,225.00
+40.00 (1.26%)
Sep 25, 2026, 2:31 PM JST
Shinsho Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3,195.00 | 3,225.00 | 3,190.00 | 3,225.00 | - | 1.26% | 41,600 |
| Sep 24, 2026 | 3,200.00 | 3,200.00 | 3,160.00 | 3,185.00 | 3,185.00 | 0.31% | 48,700 |
| Sep 18, 2026 | 3,210.00 | 3,210.00 | 3,160.00 | 3,175.00 | 3,175.00 | -0.63% | 54,700 |
| Sep 17, 2026 | 3,165.00 | 3,210.00 | 3,165.00 | 3,195.00 | 3,195.00 | 1.27% | 54,300 |
| Sep 16, 2026 | 3,130.00 | 3,155.00 | 3,125.00 | 3,155.00 | 3,155.00 | 1.45% | 37,400 |
| Sep 15, 2026 | 3,060.00 | 3,110.00 | 3,060.00 | 3,110.00 | 3,110.00 | 0.97% | 52,000 |
| Sep 14, 2026 | 3,080.00 | 3,115.00 | 3,070.00 | 3,080.00 | 3,080.00 | -0.16% | 34,600 |
| Sep 11, 2026 | 3,020.00 | 3,110.00 | 3,000.00 | 3,085.00 | 3,085.00 | 0.33% | 66,200 |
| Sep 10, 2026 | 3,055.00 | 3,075.00 | 3,020.00 | 3,075.00 | 3,075.00 | 0.49% | 40,000 |
| Sep 9, 2026 | 3,020.00 | 3,075.00 | 3,005.00 | 3,060.00 | 3,060.00 | 0.49% | 45,200 |
| Sep 8, 2026 | 3,080.00 | 3,080.00 | 3,040.00 | 3,045.00 | 3,045.00 | -1.77% | 46,100 |
| Sep 7, 2026 | 3,120.00 | 3,140.00 | 3,095.00 | 3,100.00 | 3,100.00 | -0.64% | 30,000 |
| Sep 4, 2026 | 3,125.00 | 3,150.00 | 3,085.00 | 3,120.00 | 3,120.00 | -0.95% | 49,600 |
| Sep 3, 2026 | 3,130.00 | 3,155.00 | 3,120.00 | 3,150.00 | 3,150.00 | 1.61% | 68,400 |
| Sep 2, 2026 | 3,120.00 | 3,150.00 | 3,100.00 | 3,100.00 | 3,100.00 | -2.36% | 46,100 |
| Sep 1, 2026 | 3,075.00 | 3,190.00 | 3,070.00 | 3,175.00 | 3,175.00 | 2.75% | 61,000 |
| Aug 31, 2026 | 3,080.00 | 3,105.00 | 3,050.00 | 3,090.00 | 3,090.00 | -0.32% | 50,400 |
| Aug 28, 2026 | 3,085.00 | 3,135.00 | 3,085.00 | 3,100.00 | 3,100.00 | - | 50,300 |
| Aug 27, 2026 | 3,095.00 | 3,120.00 | 3,090.00 | 3,100.00 | 3,100.00 | - | 22,300 |
| Aug 26, 2026 | 3,055.00 | 3,125.00 | 3,040.00 | 3,100.00 | 3,100.00 | 1.47% | 61,700 |
| Aug 25, 2026 | 3,080.00 | 3,080.00 | 3,035.00 | 3,055.00 | 3,055.00 | -0.33% | 35,000 |
| Aug 24, 2026 | 3,065.00 | 3,110.00 | 3,035.00 | 3,065.00 | 3,065.00 | 0.66% | 70,600 |
| Aug 21, 2026 | 3,030.00 | 3,065.00 | 3,015.00 | 3,045.00 | 3,045.00 | 0.66% | 45,600 |
| Aug 20, 2026 | 3,015.00 | 3,030.00 | 2,972.00 | 3,025.00 | 3,025.00 | 0.67% | 45,700 |
| Aug 19, 2026 | 3,095.00 | 3,095.00 | 2,991.00 | 3,005.00 | 3,005.00 | -3.84% | 75,400 |
| Aug 18, 2026 | 3,065.00 | 3,140.00 | 3,045.00 | 3,125.00 | 3,125.00 | 3.31% | 94,400 |
| Aug 17, 2026 | 3,020.00 | 3,070.00 | 3,015.00 | 3,025.00 | 3,025.00 | 0.17% | 68,000 |
| Aug 14, 2026 | 2,978.00 | 3,040.00 | 2,950.00 | 3,020.00 | 3,020.00 | 0.94% | 66,000 |
| Aug 13, 2026 | 2,955.00 | 2,994.00 | 2,950.00 | 2,992.00 | 2,992.00 | 1.22% | 67,300 |
| Aug 12, 2026 | 2,973.00 | 2,995.00 | 2,934.00 | 2,956.00 | 2,956.00 | -0.61% | 66,500 |
| Aug 10, 2026 | 2,992.00 | 3,050.00 | 2,956.00 | 2,974.00 | 2,974.00 | -1.03% | 98,200 |
| Aug 7, 2026 | 2,860.00 | 3,020.00 | 2,848.00 | 3,005.00 | 3,005.00 | 5.81% | 239,900 |
| Aug 6, 2026 | 2,641.00 | 2,955.00 | 2,641.00 | 2,840.00 | 2,840.00 | 6.73% | 268,900 |
| Aug 5, 2026 | 2,570.00 | 2,661.00 | 2,570.00 | 2,661.00 | 2,661.00 | 3.99% | 100,500 |
| Aug 4, 2026 | 2,579.00 | 2,588.00 | 2,554.00 | 2,559.00 | 2,559.00 | -0.78% | 46,100 |
| Aug 3, 2026 | 2,577.00 | 2,585.00 | 2,525.00 | 2,579.00 | 2,579.00 | 0.08% | 64,800 |
| Jul 31, 2026 | 2,597.00 | 2,608.00 | 2,575.00 | 2,577.00 | 2,577.00 | -0.23% | 83,800 |
| Jul 30, 2026 | 2,561.00 | 2,588.00 | 2,535.00 | 2,583.00 | 2,583.00 | 0.51% | 79,300 |
| Jul 29, 2026 | 2,558.00 | 2,570.00 | 2,535.00 | 2,570.00 | 2,570.00 | 0.47% | 48,700 |
| Jul 28, 2026 | 2,588.00 | 2,588.00 | 2,525.00 | 2,558.00 | 2,558.00 | -1.12% | 42,200 |
| Jul 27, 2026 | 2,579.00 | 2,587.00 | 2,561.00 | 2,587.00 | 2,587.00 | 1.33% | 58,000 |
| Jul 24, 2026 | 2,555.00 | 2,559.00 | 2,533.00 | 2,553.00 | 2,553.00 | -0.27% | 28,100 |
| Jul 23, 2026 | 2,554.00 | 2,567.00 | 2,545.00 | 2,560.00 | 2,560.00 | 1.07% | 31,500 |
| Jul 22, 2026 | 2,520.00 | 2,557.00 | 2,514.00 | 2,533.00 | 2,533.00 | 1.16% | 50,600 |
| Jul 21, 2026 | 2,470.00 | 2,510.00 | 2,470.00 | 2,504.00 | 2,504.00 | 2.08% | 41,500 |
| Jul 17, 2026 | 2,485.00 | 2,491.00 | 2,428.00 | 2,453.00 | 2,453.00 | -1.37% | 72,200 |
| Jul 16, 2026 | 2,490.00 | 2,503.00 | 2,482.00 | 2,487.00 | 2,487.00 | -0.24% | 26,700 |
| Jul 15, 2026 | 2,476.00 | 2,500.00 | 2,476.00 | 2,493.00 | 2,493.00 | 0.69% | 32,200 |
| Jul 14, 2026 | 2,440.00 | 2,477.00 | 2,439.00 | 2,476.00 | 2,476.00 | 1.60% | 30,900 |
| Jul 13, 2026 | 2,488.00 | 2,488.00 | 2,426.00 | 2,437.00 | 2,437.00 | -0.61% | 27,700 |