Shinko Shoji Co., Ltd. (TYO:8141)
Japan · Delayed Price · Currency is JPY 1,577.00
-2.00 (-0.13%)
Jun 24, 2026, 2:38 PM JST
Shinko Shoji Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 1,586.00 | 1,605.00 | 1,586.00 | 1,594.00 | - | -0.31% | 67,600 |
| 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 |
| Apr 30, 2026 | 1,605.00 | 1,662.00 | 1,585.00 | 1,631.00 | 1,631.00 | 1.87% | 397,900 |
| Apr 28, 2026 | 1,558.00 | 1,601.00 | 1,546.00 | 1,601.00 | 1,601.00 | 3.96% | 198,200 |
| Apr 27, 2026 | 1,538.00 | 1,554.00 | 1,522.00 | 1,540.00 | 1,540.00 | 1.52% | 147,000 |
| Apr 24, 2026 | 1,529.00 | 1,565.00 | 1,507.00 | 1,517.00 | 1,517.00 | -1.43% | 152,600 |
| Apr 23, 2026 | 1,599.00 | 1,599.00 | 1,512.00 | 1,539.00 | 1,539.00 | -2.41% | 283,100 |
| Apr 22, 2026 | 1,556.00 | 1,584.00 | 1,542.00 | 1,577.00 | 1,577.00 | 1.74% | 296,700 |
| Apr 21, 2026 | 1,554.00 | 1,583.00 | 1,527.00 | 1,550.00 | 1,550.00 | 0.71% | 243,000 |
| Apr 20, 2026 | 1,500.00 | 1,570.00 | 1,487.00 | 1,539.00 | 1,539.00 | 3.29% | 444,500 |
| Apr 17, 2026 | 1,465.00 | 1,497.00 | 1,441.00 | 1,490.00 | 1,490.00 | 2.76% | 223,800 |
| Apr 16, 2026 | 1,443.00 | 1,491.00 | 1,443.00 | 1,450.00 | 1,450.00 | 2.18% | 228,900 |
| Apr 15, 2026 | 1,368.00 | 1,434.00 | 1,362.00 | 1,419.00 | 1,419.00 | 3.50% | 271,300 |
| Apr 14, 2026 | 1,470.00 | 1,470.00 | 1,340.00 | 1,371.00 | 1,371.00 | -5.25% | 432,700 |
| Apr 13, 2026 | 1,433.00 | 1,483.00 | 1,419.00 | 1,447.00 | 1,447.00 | 2.99% | 201,600 |
| Apr 10, 2026 | 1,410.00 | 1,421.00 | 1,386.00 | 1,405.00 | 1,405.00 | 0.14% | 132,600 |
| Apr 9, 2026 | 1,372.00 | 1,407.00 | 1,370.00 | 1,403.00 | 1,403.00 | 1.08% | 126,500 |