Shinwa-holdings Co., Ltd. (XNGO:7118)
Japan · Delayed Price · Currency is JPY 4,850.00
0.00 (0.00%)
At close: Sep 17, 2026
Shinwa-holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 4,645.00 | 4,850.00 | 4,645.00 | 4,850.00 | 4,850.00 | - | 600 |
| Sep 15, 2026 | 4,905.00 | 4,905.00 | 4,800.00 | 4,850.00 | 4,850.00 | 6.48% | 300 |
| Sep 14, 2026 | 4,495.00 | 4,555.00 | 4,495.00 | 4,555.00 | 4,555.00 | 2.13% | 700 |
| Sep 11, 2026 | 4,360.00 | 4,460.00 | 4,360.00 | 4,460.00 | 4,460.00 | 1.02% | 500 |
| Sep 10, 2026 | 4,415.00 | 4,415.00 | 4,415.00 | 4,415.00 | 4,415.00 | 1.26% | 100 |
| Sep 9, 2026 | 4,360.00 | 4,360.00 | 4,360.00 | 4,360.00 | 4,360.00 | -0.91% | 100 |
| Sep 8, 2026 | 4,350.00 | 4,400.00 | 4,350.00 | 4,400.00 | 4,400.00 | 1.15% | 400 |
| Sep 7, 2026 | 4,385.00 | 4,385.00 | 4,350.00 | 4,350.00 | 4,350.00 | - | 200 |
| Sep 4, 2026 | 4,300.00 | 4,350.00 | 4,300.00 | 4,350.00 | 4,350.00 | 1.16% | 200 |
| Sep 3, 2026 | 4,290.00 | 4,300.00 | 4,290.00 | 4,300.00 | 4,300.00 | 0.94% | 500 |
| Sep 2, 2026 | 4,280.00 | 4,300.00 | 4,250.00 | 4,260.00 | 4,260.00 | -0.47% | 400 |
| Sep 1, 2026 | 4,260.00 | 4,330.00 | 4,260.00 | 4,280.00 | 4,280.00 | -2.06% | 400 |
| Aug 31, 2026 | 4,160.00 | 4,370.00 | 4,160.00 | 4,370.00 | 4,370.00 | 5.05% | 300 |
| Aug 28, 2026 | 4,370.00 | 4,370.00 | 4,160.00 | 4,160.00 | 4,160.00 | -0.95% | 200 |
| Aug 27, 2026 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | - | 100 |
| Aug 26, 2026 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 0.12% | 100 |
| Aug 25, 2026 | 4,195.00 | 4,195.00 | 4,195.00 | 4,195.00 | 4,195.00 | -0.12% | 100 |
| Aug 24, 2026 | 4,195.00 | 4,200.00 | 4,195.00 | 4,200.00 | 4,200.00 | 2.44% | 200 |
| Aug 20, 2026 | 4,180.00 | 4,180.00 | 4,100.00 | 4,100.00 | 4,100.00 | -0.97% | 300 |
| Aug 19, 2026 | 4,070.00 | 4,140.00 | 4,070.00 | 4,140.00 | 4,140.00 | 2.73% | 200 |
| Aug 18, 2026 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | -1.59% | 300 |
| Aug 17, 2026 | 4,060.00 | 4,095.00 | 4,060.00 | 4,095.00 | 4,095.00 | -1.09% | 700 |
| Aug 14, 2026 | 4,140.00 | 4,140.00 | 4,140.00 | 4,140.00 | 4,140.00 | 0.12% | 400 |
| Aug 12, 2026 | 4,275.00 | 4,275.00 | 4,135.00 | 4,135.00 | 4,135.00 | -3.27% | 200 |
| Aug 10, 2026 | 4,275.00 | 4,275.00 | 4,275.00 | 4,275.00 | 4,275.00 | - | 200 |
| Aug 6, 2026 | 4,275.00 | 4,275.00 | 4,275.00 | 4,275.00 | 4,275.00 | 4.27% | 100 |
| Aug 5, 2026 | 4,100.00 | 4,125.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0.24% | 400 |
| Aug 4, 2026 | 4,090.00 | 4,090.00 | 4,090.00 | 4,090.00 | 4,090.00 | 0.12% | 200 |
| Aug 3, 2026 | 4,095.00 | 4,095.00 | 4,085.00 | 4,085.00 | 4,085.00 | 1.74% | 200 |
| Jul 31, 2026 | 4,015.00 | 4,015.00 | 4,015.00 | 4,015.00 | 4,015.00 | -1.71% | 200 |
| Jul 30, 2026 | 4,085.00 | 4,085.00 | 4,085.00 | 4,085.00 | 4,085.00 | 1.49% | 100 |
| Jul 29, 2026 | 4,025.00 | 4,025.00 | 4,025.00 | 4,025.00 | 4,025.00 | - | 300 |
| Jul 28, 2026 | 4,025.00 | 4,025.00 | 4,025.00 | 4,025.00 | 4,025.00 | -1.71% | 200 |
| Jul 27, 2026 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | 1.61% | 100 |
| Jul 24, 2026 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | 0.12% | 100 |
| Jul 23, 2026 | 4,025.00 | 4,025.00 | 4,025.00 | 4,025.00 | 4,025.00 | -1.71% | 100 |
| Jul 22, 2026 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | 2.38% | 200 |
| Jul 21, 2026 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | - | 100 |
| Jul 17, 2026 | 4,035.00 | 4,035.00 | 4,000.00 | 4,000.00 | 4,000.00 | -0.99% | 700 |
| Jul 16, 2026 | 4,050.00 | 4,050.00 | 4,040.00 | 4,040.00 | 4,040.00 | 0.25% | 200 |
| Jul 13, 2026 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | -6.28% | 200 |
| Jul 10, 2026 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 5.78% | 300 |
| Jul 8, 2026 | 4,065.00 | 4,065.00 | 4,065.00 | 4,065.00 | 4,065.00 | 0.74% | 100 |
| Jul 6, 2026 | 4,030.00 | 4,035.00 | 4,030.00 | 4,035.00 | 4,035.00 | 0.25% | 200 |
| Jul 3, 2026 | 4,025.00 | 4,025.00 | 4,025.00 | 4,025.00 | 4,025.00 | 2.29% | 100 |
| Jul 2, 2026 | 3,935.00 | 3,935.00 | 3,935.00 | 3,935.00 | 3,935.00 | -0.51% | 100 |
| Jul 1, 2026 | 3,930.00 | 3,955.00 | 3,930.00 | 3,955.00 | 3,955.00 | -1.13% | 700 |
| Jun 29, 2026 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | - | 100 |
| Jun 26, 2026 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | - | 200 |
| Jun 25, 2026 | 4,005.00 | 4,005.00 | 4,000.00 | 4,000.00 | 4,000.00 | -0.12% | 200 |