Shinko Shoji Co., Ltd. (TYO:8141)
Japan · Delayed Price · Currency is JPY 1,622.00
+34.00 (2.14%)
Jul 15, 2026, 3:30 PM JST
Shinko Shoji Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 1,580.00 | 1,582.00 | 1,577.00 | 1,577.00 | 1,577.00 | -0.19% | 728,200 |
| Jun 12, 2026 | 1,583.00 | 1,584.00 | 1,579.00 | 1,580.00 | 1,580.00 | 0.06% | 233,900 |
| Jun 11, 2026 | 1,578.00 | 1,582.00 | 1,577.00 | 1,579.00 | 1,579.00 | 0.06% | 175,100 |
| Jun 10, 2026 | 1,581.00 | 1,584.00 | 1,576.00 | 1,578.00 | 1,578.00 | -0.19% | 659,800 |
| Jun 9, 2026 | 1,581.00 | 1,583.00 | 1,579.00 | 1,581.00 | 1,581.00 | -0.13% | 373,500 |
| Jun 8, 2026 | 1,581.00 | 1,585.00 | 1,579.00 | 1,583.00 | 1,583.00 | -0.13% | 485,100 |
| Jun 5, 2026 | 1,585.00 | 1,588.00 | 1,582.00 | 1,585.00 | 1,585.00 | 0.06% | 327,500 |
| Jun 4, 2026 | 1,580.00 | 1,590.00 | 1,579.00 | 1,584.00 | 1,584.00 | 0.32% | 441,900 |
| Jun 3, 2026 | 1,578.00 | 1,580.00 | 1,577.00 | 1,579.00 | 1,579.00 | - | 722,600 |
| Jun 2, 2026 | 1,576.00 | 1,580.00 | 1,576.00 | 1,579.00 | 1,579.00 | -0.06% | 910,500 |
| Jun 1, 2026 | 1,576.00 | 1,580.00 | 1,576.00 | 1,580.00 | 1,580.00 | 0.32% | 596,500 |
| May 29, 2026 | 1,577.00 | 1,579.00 | 1,575.00 | 1,575.00 | 1,575.00 | -0.25% | 810,400 |
| May 28, 2026 | 1,583.00 | 1,584.00 | 1,577.00 | 1,579.00 | 1,579.00 | -1.00% | 923,500 |
| May 27, 2026 | 1,600.00 | 1,601.00 | 1,589.00 | 1,595.00 | 1,595.00 | -0.19% | 1,593,800 |
| May 26, 2026 | 1,600.00 | 1,610.00 | 1,598.00 | 1,598.00 | 1,598.00 | -0.13% | 848,100 |
| May 25, 2026 | 1,600.00 | 1,606.00 | 1,593.00 | 1,600.00 | 1,600.00 | -0.19% | 1,206,200 |
| May 22, 2026 | 1,610.00 | 1,616.00 | 1,598.00 | 1,603.00 | 1,603.00 | -0.62% | 747,200 |
| May 21, 2026 | 1,603.00 | 1,617.00 | 1,601.00 | 1,613.00 | 1,613.00 | 0.44% | 991,700 |
| May 20, 2026 | 1,604.00 | 1,613.00 | 1,594.00 | 1,606.00 | 1,606.00 | -0.43% | 1,032,900 |
| May 19, 2026 | 1,604.00 | 1,620.00 | 1,595.00 | 1,613.00 | 1,613.00 | 1.13% | 1,057,000 |
| May 18, 2026 | 1,611.00 | 1,642.00 | 1,590.00 | 1,595.00 | 1,595.00 | 4.59% | 2,677,200 |
| May 15, 2026 | 1,537.00 | 1,565.00 | 1,494.00 | 1,525.00 | 1,525.00 | 2.69% | 391,000 |
| May 14, 2026 | 1,576.00 | 1,606.00 | 1,480.00 | 1,485.00 | 1,485.00 | -5.71% | 328,500 |
| May 13, 2026 | 1,618.00 | 1,638.00 | 1,440.00 | 1,575.00 | 1,575.00 | -5.41% | 929,500 |
| May 12, 2026 | 1,660.00 | 1,717.00 | 1,655.00 | 1,665.00 | 1,665.00 | 0.18% | 221,400 |
| May 11, 2026 | 1,732.00 | 1,772.00 | 1,651.00 | 1,662.00 | 1,662.00 | -3.03% | 372,600 |
| May 8, 2026 | 1,710.00 | 1,719.00 | 1,676.00 | 1,714.00 | 1,714.00 | -1.49% | 289,800 |
| May 7, 2026 | 1,686.00 | 1,772.00 | 1,675.00 | 1,740.00 | 1,740.00 | 4.32% | 341,500 |
| May 1, 2026 | 1,615.00 | 1,671.00 | 1,580.00 | 1,668.00 | 1,668.00 | 2.27% | 215,600 |