Shinko Shoji Co., Ltd. (TYO:8141)
Japan · Delayed Price · Currency is JPY 1,564.00
-4.00 (-0.26%)
Sep 18, 2026, 3:30 PM JST
Shinko Shoji Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,568.00 | 1,568.00 | 1,564.00 | 1,564.00 | 1,564.00 | -0.26% | 80,900 |
| Sep 17, 2026 | 1,566.00 | 1,568.00 | 1,566.00 | 1,568.00 | 1,568.00 | 0.13% | 20,000 |
| Sep 16, 2026 | 1,566.00 | 1,567.00 | 1,565.00 | 1,566.00 | 1,566.00 | 0.06% | 25,600 |
| Sep 15, 2026 | 1,565.00 | 1,567.00 | 1,565.00 | 1,565.00 | 1,565.00 | -0.06% | 16,300 |
| Sep 14, 2026 | 1,564.00 | 1,567.00 | 1,564.00 | 1,566.00 | 1,566.00 | 0.06% | 213,300 |
| Sep 11, 2026 | 1,567.00 | 1,568.00 | 1,565.00 | 1,565.00 | 1,565.00 | -0.13% | 169,700 |
| Sep 10, 2026 | 1,567.00 | 1,568.00 | 1,567.00 | 1,567.00 | 1,567.00 | - | 55,100 |
| Sep 9, 2026 | 1,567.00 | 1,568.00 | 1,567.00 | 1,567.00 | 1,567.00 | - | 61,900 |
| Sep 8, 2026 | 1,567.00 | 1,568.00 | 1,567.00 | 1,567.00 | 1,567.00 | - | 67,000 |
| Sep 7, 2026 | 1,568.00 | 1,568.00 | 1,567.00 | 1,567.00 | 1,567.00 | - | 25,900 |
| Sep 4, 2026 | 1,567.00 | 1,568.00 | 1,567.00 | 1,567.00 | 1,567.00 | - | 31,600 |
| Sep 3, 2026 | 1,567.00 | 1,568.00 | 1,567.00 | 1,567.00 | 1,567.00 | - | 223,200 |
| Sep 2, 2026 | 1,567.00 | 1,568.00 | 1,567.00 | 1,567.00 | 1,567.00 | - | 51,500 |
| Sep 1, 2026 | 1,567.00 | 1,568.00 | 1,567.00 | 1,567.00 | 1,567.00 | - | 220,700 |
| Aug 31, 2026 | 1,567.00 | 1,568.00 | 1,567.00 | 1,567.00 | 1,567.00 | - | 20,400 |
| Aug 28, 2026 | 1,568.00 | 1,571.00 | 1,567.00 | 1,567.00 | 1,567.00 | -0.13% | 998,600 |
| Aug 27, 2026 | 1,567.00 | 1,571.00 | 1,567.00 | 1,569.00 | 1,569.00 | 0.19% | 57,000 |
| Aug 26, 2026 | 1,566.00 | 1,568.00 | 1,565.00 | 1,566.00 | 1,566.00 | - | 107,100 |
| 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 |