Shinko Shoji Co., Ltd. (TYO:8141)
Japan · Delayed Price · Currency is JPY 1,225.00
+40.00 (3.38%)
At close: Mar 27, 2026
Shinko Shoji Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,184.00 | 1,248.00 | 1,158.00 | 1,225.00 | 1,225.00 | 3.38% | 307,600 |
| Mar 26, 2026 | 1,220.00 | 1,221.00 | 1,152.00 | 1,185.00 | 1,185.00 | -3.74% | 706,800 |
| Mar 25, 2026 | 1,117.00 | 1,274.00 | 1,111.00 | 1,231.00 | 1,231.00 | 11.60% | 879,500 |
| Mar 24, 2026 | 1,100.00 | 1,107.00 | 1,087.00 | 1,103.00 | 1,103.00 | 2.13% | 54,200 |
| Mar 23, 2026 | 1,090.00 | 1,091.00 | 1,079.00 | 1,080.00 | 1,080.00 | -1.82% | 122,600 |
| Mar 19, 2026 | 1,095.00 | 1,107.00 | 1,088.00 | 1,100.00 | 1,100.00 | -0.09% | 133,100 |
| Mar 18, 2026 | 1,110.00 | 1,110.00 | 1,100.00 | 1,101.00 | 1,101.00 | 0.18% | 34,700 |
| Mar 17, 2026 | 1,106.00 | 1,107.00 | 1,092.00 | 1,099.00 | 1,099.00 | 0.09% | 58,900 |
| Mar 16, 2026 | 1,086.00 | 1,106.00 | 1,084.00 | 1,098.00 | 1,098.00 | 1.01% | 86,500 |
| Mar 13, 2026 | 1,080.00 | 1,090.00 | 1,071.00 | 1,087.00 | 1,087.00 | 1.02% | 92,300 |
| Mar 12, 2026 | 1,069.00 | 1,082.00 | 1,067.00 | 1,076.00 | 1,076.00 | 0.65% | 54,800 |
| Mar 11, 2026 | 1,087.00 | 1,090.00 | 1,069.00 | 1,069.00 | 1,069.00 | -1.75% | 38,300 |
| Mar 10, 2026 | 1,085.00 | 1,088.00 | 1,074.00 | 1,088.00 | 1,088.00 | 1.78% | 55,400 |
| Mar 9, 2026 | 1,058.00 | 1,075.00 | 1,053.00 | 1,069.00 | 1,069.00 | -0.83% | 162,400 |
| Mar 6, 2026 | 1,087.00 | 1,087.00 | 1,070.00 | 1,078.00 | 1,078.00 | -0.83% | 58,600 |
| Mar 5, 2026 | 1,089.00 | 1,109.00 | 1,077.00 | 1,087.00 | 1,087.00 | 1.12% | 98,100 |
| Mar 4, 2026 | 1,067.00 | 1,088.00 | 1,055.00 | 1,075.00 | 1,075.00 | -0.37% | 138,300 |
| Mar 3, 2026 | 1,080.00 | 1,089.00 | 1,072.00 | 1,079.00 | 1,079.00 | -0.09% | 72,500 |
| Mar 2, 2026 | 1,082.00 | 1,088.00 | 1,069.00 | 1,080.00 | 1,080.00 | -0.18% | 66,600 |
| Feb 27, 2026 | 1,084.00 | 1,088.00 | 1,076.00 | 1,082.00 | 1,082.00 | - | 69,100 |
| Feb 26, 2026 | 1,095.00 | 1,096.00 | 1,077.00 | 1,082.00 | 1,082.00 | -0.64% | 73,900 |
| Feb 25, 2026 | 1,110.00 | 1,110.00 | 1,086.00 | 1,089.00 | 1,089.00 | -1.89% | 81,500 |
| Feb 24, 2026 | 1,075.00 | 1,113.00 | 1,069.00 | 1,110.00 | 1,110.00 | 4.23% | 132,300 |
| Feb 20, 2026 | 1,087.00 | 1,087.00 | 1,061.00 | 1,065.00 | 1,065.00 | -2.02% | 69,400 |
| Feb 19, 2026 | 1,086.00 | 1,093.00 | 1,079.00 | 1,087.00 | 1,087.00 | 0.09% | 43,500 |
| Feb 18, 2026 | 1,090.00 | 1,090.00 | 1,076.00 | 1,086.00 | 1,086.00 | 0.18% | 36,400 |
| Feb 17, 2026 | 1,089.00 | 1,099.00 | 1,070.00 | 1,084.00 | 1,084.00 | 0.37% | 69,700 |
| Feb 16, 2026 | 1,084.00 | 1,093.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0.47% | 60,500 |
| Feb 13, 2026 | 1,105.00 | 1,112.00 | 1,072.00 | 1,075.00 | 1,075.00 | -3.33% | 69,100 |
| Feb 12, 2026 | 1,102.00 | 1,120.00 | 1,101.00 | 1,112.00 | 1,112.00 | 1.74% | 174,500 |
| Feb 10, 2026 | 1,097.00 | 1,098.00 | 1,083.00 | 1,093.00 | 1,093.00 | 1.67% | 93,500 |
| Feb 9, 2026 | 1,087.00 | 1,095.00 | 1,069.00 | 1,075.00 | 1,075.00 | 0.37% | 120,200 |
| Feb 6, 2026 | 1,061.00 | 1,074.00 | 1,054.00 | 1,071.00 | 1,071.00 | 1.04% | 65,600 |
| Feb 5, 2026 | 1,063.00 | 1,068.00 | 1,056.00 | 1,060.00 | 1,060.00 | 0.95% | 65,400 |
| Feb 4, 2026 | 1,057.00 | 1,073.00 | 1,044.00 | 1,050.00 | 1,050.00 | -0.66% | 59,900 |
| Feb 3, 2026 | 1,044.00 | 1,076.00 | 1,044.00 | 1,057.00 | 1,057.00 | 2.13% | 111,300 |
| Feb 2, 2026 | 1,068.00 | 1,080.00 | 1,034.00 | 1,035.00 | 1,035.00 | -3.72% | 202,600 |
| Jan 30, 2026 | 1,074.00 | 1,081.00 | 1,056.00 | 1,075.00 | 1,075.00 | 0.37% | 146,200 |
| Jan 29, 2026 | 1,070.00 | 1,075.00 | 1,064.00 | 1,071.00 | 1,071.00 | 0.09% | 82,900 |
| Jan 28, 2026 | 1,065.00 | 1,081.00 | 1,060.00 | 1,070.00 | 1,070.00 | 0.47% | 100,200 |
| Jan 27, 2026 | 1,062.00 | 1,077.00 | 1,060.00 | 1,065.00 | 1,065.00 | -0.37% | 94,600 |
| Jan 26, 2026 | 1,070.00 | 1,077.00 | 1,059.00 | 1,069.00 | 1,069.00 | -0.56% | 118,500 |
| Jan 23, 2026 | 1,096.00 | 1,096.00 | 1,075.00 | 1,075.00 | 1,075.00 | -1.38% | 56,800 |
| Jan 22, 2026 | 1,075.00 | 1,096.00 | 1,073.00 | 1,090.00 | 1,090.00 | 1.87% | 89,500 |
| Jan 21, 2026 | 1,065.00 | 1,080.00 | 1,063.00 | 1,070.00 | 1,070.00 | -0.09% | 66,200 |
| Jan 20, 2026 | 1,071.00 | 1,076.00 | 1,063.00 | 1,071.00 | 1,071.00 | 0.37% | 74,200 |
| Jan 19, 2026 | 1,096.00 | 1,096.00 | 1,060.00 | 1,067.00 | 1,067.00 | -0.28% | 205,300 |
| Jan 16, 2026 | 1,067.00 | 1,074.00 | 1,052.00 | 1,070.00 | 1,070.00 | - | 85,500 |
| Jan 15, 2026 | 1,066.00 | 1,078.00 | 1,066.00 | 1,070.00 | 1,070.00 | 0.38% | 60,500 |
| Jan 14, 2026 | 1,060.00 | 1,071.00 | 1,059.00 | 1,066.00 | 1,066.00 | 1.04% | 88,600 |