Shinko Shoji Co., Ltd. (TYO:8141)
Japan · Delayed Price · Currency is JPY 1,568.00
+2.00 (0.13%)
Aug 27, 2026, 1:00 PM JST
Shinko Shoji Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1,566.00 | 1,568.00 | 1,565.00 | 1,566.00 | - | - | 92,500 |
| Aug 25, 2026 | 1,569.00 | 1,570.00 | 1,566.00 | 1,566.00 | 1,566.00 | -0.19% | 50,700 |
| Aug 24, 2026 | 1,575.00 | 1,575.00 | 1,569.00 | 1,569.00 | 1,569.00 | -0.44% | 29,200 |
| Aug 21, 2026 | 1,566.00 | 1,576.00 | 1,566.00 | 1,576.00 | 1,576.00 | 0.57% | 64,700 |
| Aug 20, 2026 | 1,567.00 | 1,568.00 | 1,566.00 | 1,567.00 | 1,567.00 | 0.06% | 29,100 |
| Aug 19, 2026 | 1,568.00 | 1,569.00 | 1,565.00 | 1,566.00 | 1,566.00 | -0.06% | 88,600 |
| Aug 18, 2026 | 1,567.00 | 1,570.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.06% | 25,700 |
| Aug 17, 2026 | 1,569.00 | 1,571.00 | 1,566.00 | 1,566.00 | 1,566.00 | -0.25% | 25,200 |
| Aug 14, 2026 | 1,566.00 | 1,570.00 | 1,566.00 | 1,570.00 | 1,570.00 | 0.32% | 25,000 |
| Aug 13, 2026 | 1,566.00 | 1,567.00 | 1,565.00 | 1,565.00 | 1,565.00 | - | 32,700 |
| Aug 12, 2026 | 1,566.00 | 1,566.00 | 1,565.00 | 1,565.00 | 1,565.00 | - | 57,400 |
| Aug 10, 2026 | 1,567.00 | 1,567.00 | 1,565.00 | 1,565.00 | 1,565.00 | -0.06% | 35,600 |
| Aug 7, 2026 | 1,567.00 | 1,568.00 | 1,566.00 | 1,566.00 | 1,566.00 | - | 101,400 |
| Aug 6, 2026 | 1,567.00 | 1,570.00 | 1,565.00 | 1,566.00 | 1,566.00 | - | 79,200 |
| Aug 5, 2026 | 1,566.00 | 1,569.00 | 1,564.00 | 1,566.00 | 1,566.00 | -0.82% | 60,800 |
| Aug 4, 2026 | 1,567.00 | 1,580.00 | 1,557.00 | 1,579.00 | 1,579.00 | 0.64% | 43,000 |
| Aug 3, 2026 | 1,556.00 | 1,569.00 | 1,548.00 | 1,569.00 | 1,569.00 | 0.84% | 88,400 |
| Jul 31, 2026 | 1,549.00 | 1,565.00 | 1,549.00 | 1,556.00 | 1,556.00 | -0.26% | 20,100 |
| Jul 30, 2026 | 1,569.00 | 1,573.00 | 1,526.00 | 1,560.00 | 1,560.00 | -0.76% | 604,100 |
| Jul 29, 2026 | 1,580.00 | 1,580.00 | 1,566.00 | 1,572.00 | 1,572.00 | -0.51% | 156,800 |
| Jul 28, 2026 | 1,579.00 | 1,581.00 | 1,578.00 | 1,580.00 | 1,580.00 | 0.06% | 57,400 |
| Jul 27, 2026 | 1,585.00 | 1,587.00 | 1,578.00 | 1,579.00 | 1,579.00 | -0.82% | 50,700 |
| Jul 24, 2026 | 1,584.00 | 1,592.00 | 1,582.00 | 1,592.00 | 1,592.00 | 0.32% | 63,500 |
| Jul 23, 2026 | 1,589.00 | 1,590.00 | 1,581.00 | 1,587.00 | 1,587.00 | -0.19% | 75,100 |
| Jul 22, 2026 | 1,579.00 | 1,590.00 | 1,579.00 | 1,590.00 | 1,590.00 | 0.57% | 93,000 |
| Jul 21, 2026 | 1,598.00 | 1,598.00 | 1,576.00 | 1,581.00 | 1,581.00 | -1.50% | 424,100 |
| Jul 17, 2026 | 1,601.00 | 1,616.00 | 1,595.00 | 1,605.00 | 1,605.00 | 0.19% | 139,400 |
| Jul 16, 2026 | 1,622.00 | 1,622.00 | 1,602.00 | 1,602.00 | 1,602.00 | -1.23% | 70,900 |
| Jul 15, 2026 | 1,597.00 | 1,625.00 | 1,597.00 | 1,622.00 | 1,622.00 | 2.14% | 104,500 |
| Jul 14, 2026 | 1,590.00 | 1,593.00 | 1,583.00 | 1,588.00 | 1,588.00 | 0.13% | 121,200 |
| Jul 13, 2026 | 1,589.00 | 1,589.00 | 1,581.00 | 1,586.00 | 1,586.00 | -0.13% | 81,400 |
| Jul 10, 2026 | 1,584.00 | 1,589.00 | 1,584.00 | 1,588.00 | 1,588.00 | - | 130,600 |
| Jul 9, 2026 | 1,590.00 | 1,591.00 | 1,585.00 | 1,588.00 | 1,588.00 | -0.13% | 40,300 |
| Jul 8, 2026 | 1,588.00 | 1,591.00 | 1,585.00 | 1,590.00 | 1,590.00 | 0.13% | 167,500 |
| Jul 7, 2026 | 1,589.00 | 1,590.00 | 1,587.00 | 1,588.00 | 1,588.00 | -0.06% | 27,800 |
| Jul 6, 2026 | 1,587.00 | 1,594.00 | 1,586.00 | 1,589.00 | 1,589.00 | 0.13% | 63,000 |
| Jul 3, 2026 | 1,588.00 | 1,592.00 | 1,587.00 | 1,587.00 | 1,587.00 | -0.06% | 63,900 |
| Jul 2, 2026 | 1,588.00 | 1,592.00 | 1,585.00 | 1,588.00 | 1,588.00 | - | 49,500 |
| Jul 1, 2026 | 1,588.00 | 1,591.00 | 1,585.00 | 1,588.00 | 1,588.00 | -0.13% | 72,300 |
| Jun 30, 2026 | 1,586.00 | 1,593.00 | 1,586.00 | 1,590.00 | 1,590.00 | 0.44% | 107,000 |
| Jun 29, 2026 | 1,580.00 | 1,585.00 | 1,580.00 | 1,583.00 | 1,583.00 | 1.15% | 158,600 |
| Jun 26, 2026 | 1,570.00 | 1,577.00 | 1,564.00 | 1,565.00 | 1,565.00 | -0.57% | 83,600 |
| Jun 25, 2026 | 1,566.00 | 1,578.00 | 1,566.00 | 1,574.00 | 1,574.00 | -0.19% | 181,700 |
| Jun 24, 2026 | 1,577.00 | 1,580.00 | 1,575.00 | 1,577.00 | 1,577.00 | -0.13% | 277,700 |
| Jun 23, 2026 | 1,586.00 | 1,605.00 | 1,576.00 | 1,579.00 | 1,579.00 | -1.25% | 617,100 |
| Jun 22, 2026 | 1,581.00 | 1,599.00 | 1,580.00 | 1,599.00 | 1,599.00 | 1.20% | 200,500 |
| Jun 19, 2026 | 1,583.00 | 1,583.00 | 1,580.00 | 1,580.00 | 1,580.00 | -0.19% | 331,200 |
| Jun 18, 2026 | 1,582.00 | 1,585.00 | 1,581.00 | 1,583.00 | 1,583.00 | 0.13% | 217,800 |
| Jun 17, 2026 | 1,581.00 | 1,584.00 | 1,580.00 | 1,581.00 | 1,581.00 | 0.06% | 280,500 |
| Jun 16, 2026 | 1,579.00 | 1,581.00 | 1,578.00 | 1,580.00 | 1,580.00 | 0.19% | 254,200 |