Shirohato Co., Ltd. (TYO:3192)
Japan
· Delayed Price · Currency is JPY 283.00
+10.00 (3.66%)
Mar 10, 2026, 3:30 PM JST
Shirohato Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 277.00 | 287.00 | 277.00 | 283.00 | 283.00 | 3.66% | 30,500 |
| Mar 9, 2026 | 280.00 | 280.00 | 268.00 | 273.00 | 273.00 | -5.21% | 31,100 |
| Mar 6, 2026 | 287.00 | 290.00 | 285.00 | 288.00 | 288.00 | 0.35% | 3,900 |
| Mar 5, 2026 | 290.00 | 293.00 | 286.00 | 287.00 | 287.00 | 1.06% | 14,600 |
| Mar 4, 2026 | 294.00 | 294.00 | 272.00 | 284.00 | 284.00 | -3.73% | 54,300 |
| Mar 3, 2026 | 300.00 | 310.00 | 295.00 | 295.00 | 295.00 | -1.67% | 19,400 |
| Mar 2, 2026 | 305.00 | 305.00 | 296.00 | 300.00 | 300.00 | -3.23% | 16,700 |
| Feb 27, 2026 | 308.00 | 311.00 | 308.00 | 310.00 | 310.00 | 1.31% | 4,600 |
| Feb 26, 2026 | 309.00 | 309.00 | 304.00 | 306.00 | 306.00 | -0.97% | 2,800 |
| Feb 25, 2026 | 304.00 | 309.00 | 302.00 | 309.00 | 309.00 | 1.64% | 4,300 |
| Feb 24, 2026 | 305.00 | 307.00 | 300.00 | 304.00 | 304.00 | 1.00% | 23,800 |
| Feb 20, 2026 | 300.00 | 303.00 | 298.00 | 301.00 | 301.00 | 0.33% | 11,100 |
| Feb 19, 2026 | 303.00 | 313.00 | 298.00 | 300.00 | 300.00 | -1.32% | 17,600 |
| Feb 18, 2026 | 308.00 | 315.00 | 304.00 | 304.00 | 304.00 | -0.98% | 17,600 |
| Feb 17, 2026 | 298.00 | 309.00 | 297.00 | 307.00 | 307.00 | 3.37% | 19,900 |
| Feb 16, 2026 | 292.00 | 300.00 | 292.00 | 297.00 | 297.00 | -1.00% | 19,900 |
| Feb 13, 2026 | 300.00 | 301.00 | 298.00 | 300.00 | 300.00 | 1.01% | 17,700 |
| Feb 12, 2026 | 294.00 | 298.00 | 294.00 | 297.00 | 297.00 | 1.37% | 4,500 |
| Feb 10, 2026 | 292.00 | 295.00 | 292.00 | 293.00 | 293.00 | 0.34% | 10,300 |
| Feb 9, 2026 | 292.00 | 294.00 | 292.00 | 292.00 | 292.00 | 0.34% | 1,800 |
| Feb 6, 2026 | 294.00 | 295.00 | 291.00 | 291.00 | 291.00 | -2.02% | 4,600 |
| Feb 5, 2026 | 294.00 | 299.00 | 294.00 | 297.00 | 297.00 | 0.68% | 6,800 |
| Feb 4, 2026 | 293.00 | 295.00 | 291.00 | 295.00 | 295.00 | 1.37% | 5,500 |
| Feb 3, 2026 | 290.00 | 292.00 | 289.00 | 291.00 | 291.00 | -0.34% | 1,700 |
| Feb 2, 2026 | 291.00 | 294.00 | 289.00 | 292.00 | 292.00 | -0.68% | 5,000 |
| Jan 30, 2026 | 292.00 | 294.00 | 289.00 | 294.00 | 294.00 | 1.03% | 1,500 |
| Jan 29, 2026 | 291.00 | 291.00 | 288.00 | 291.00 | 291.00 | - | 12,100 |
| Jan 28, 2026 | 294.00 | 294.00 | 291.00 | 291.00 | 291.00 | -0.68% | 2,500 |
| Jan 27, 2026 | 291.00 | 293.00 | 290.00 | 293.00 | 293.00 | - | 4,900 |
| Jan 26, 2026 | 297.00 | 298.00 | 291.00 | 293.00 | 293.00 | -1.35% | 26,000 |
| Jan 23, 2026 | 295.00 | 297.00 | 293.00 | 297.00 | 297.00 | 1.02% | 9,400 |
| Jan 22, 2026 | 296.00 | 296.00 | 294.00 | 294.00 | 294.00 | -0.68% | 4,300 |
| Jan 21, 2026 | 295.00 | 299.00 | 294.00 | 296.00 | 296.00 | -1.66% | 11,500 |
| Jan 20, 2026 | 301.00 | 308.00 | 301.00 | 301.00 | 301.00 | -0.66% | 13,400 |
| Jan 19, 2026 | 304.00 | 307.00 | 300.00 | 303.00 | 303.00 | 1.00% | 15,400 |
| Jan 16, 2026 | 299.00 | 303.00 | 294.00 | 300.00 | 300.00 | - | 11,800 |
| Jan 15, 2026 | 298.00 | 306.00 | 298.00 | 300.00 | 300.00 | 0.33% | 10,200 |
| Jan 14, 2026 | 298.00 | 304.00 | 294.00 | 299.00 | 299.00 | -1.32% | 19,800 |
| Jan 13, 2026 | 311.00 | 314.00 | 293.00 | 303.00 | 303.00 | -1.62% | 77,600 |
| Jan 9, 2026 | 307.00 | 316.00 | 303.00 | 308.00 | 308.00 | 0.33% | 40,400 |
| Jan 8, 2026 | 303.00 | 310.00 | 302.00 | 307.00 | 307.00 | 1.99% | 29,400 |
| Jan 7, 2026 | 302.00 | 338.00 | 290.00 | 301.00 | 301.00 | 4.51% | 202,300 |
| Jan 6, 2026 | 285.00 | 292.00 | 285.00 | 288.00 | 288.00 | 1.77% | 10,600 |
| Jan 5, 2026 | 278.00 | 283.00 | 278.00 | 283.00 | 283.00 | 2.17% | 5,000 |
| Dec 30, 2025 | 279.00 | 280.00 | 277.00 | 277.00 | 277.00 | -1.42% | 1,700 |
| Dec 29, 2025 | 274.00 | 282.00 | 273.00 | 281.00 | 281.00 | 1.81% | 14,100 |
| Dec 26, 2025 | 271.00 | 277.00 | 271.00 | 276.00 | 276.00 | 1.47% | 12,900 |
| Dec 25, 2025 | 272.00 | 273.00 | 271.00 | 272.00 | 272.00 | - | 8,900 |
| Dec 24, 2025 | 273.00 | 274.00 | 272.00 | 272.00 | 272.00 | - | 15,800 |
| Dec 23, 2025 | 273.00 | 275.00 | 272.00 | 272.00 | 272.00 | -0.37% | 4,800 |
| Dec 22, 2025 | 277.00 | 278.00 | 272.00 | 273.00 | 273.00 | -0.36% | 14,500 |
| Dec 19, 2025 | 277.00 | 277.00 | 273.00 | 274.00 | 274.00 | -1.08% | 6,900 |
| Dec 18, 2025 | 276.00 | 277.00 | 274.00 | 277.00 | 277.00 | -0.36% | 5,200 |
| Dec 17, 2025 | 274.00 | 280.00 | 274.00 | 278.00 | 278.00 | 1.09% | 5,500 |
| Dec 16, 2025 | 278.00 | 281.00 | 274.00 | 275.00 | 275.00 | -2.48% | 18,400 |
| Dec 15, 2025 | 287.00 | 287.00 | 279.00 | 282.00 | 282.00 | -1.40% | 10,000 |
| Dec 12, 2025 | 282.00 | 286.00 | 275.00 | 286.00 | 286.00 | 0.70% | 19,300 |
| Dec 11, 2025 | 293.00 | 293.00 | 283.00 | 284.00 | 284.00 | -3.07% | 4,500 |
| Dec 10, 2025 | 292.00 | 293.00 | 287.00 | 293.00 | 293.00 | 0.34% | 4,200 |
| Dec 9, 2025 | 288.00 | 298.00 | 287.00 | 292.00 | 292.00 | 1.39% | 14,600 |
| Dec 8, 2025 | 287.00 | 298.00 | 282.00 | 288.00 | 288.00 | 1.05% | 21,200 |
| Dec 5, 2025 | 285.00 | 289.00 | 281.00 | 285.00 | 285.00 | 0.35% | 10,400 |
| Dec 4, 2025 | 287.00 | 287.00 | 281.00 | 284.00 | 284.00 | -0.70% | 6,800 |
| Dec 3, 2025 | 286.00 | 287.00 | 284.00 | 286.00 | 286.00 | -1.38% | 5,700 |
| Dec 2, 2025 | 287.00 | 290.00 | 286.00 | 290.00 | 290.00 | -1.36% | 7,700 |
| Dec 1, 2025 | 293.00 | 296.00 | 269.00 | 294.00 | 294.00 | -0.34% | 100,900 |
| Nov 28, 2025 | 293.00 | 298.00 | 289.00 | 295.00 | 295.00 | -1.99% | 32,300 |
| Nov 27, 2025 | 297.00 | 304.00 | 297.00 | 301.00 | 301.00 | -0.33% | 26,400 |
| Nov 26, 2025 | 310.00 | 315.00 | 289.00 | 302.00 | 302.00 | - | 67,300 |
| Nov 25, 2025 | 305.00 | 307.00 | 299.00 | 302.00 | 302.00 | -2.89% | 27,200 |
| Nov 21, 2025 | 293.00 | 313.00 | 277.00 | 311.00 | 311.00 | 4.71% | 137,400 |
| Nov 20, 2025 | 310.00 | 314.00 | 293.00 | 297.00 | 297.00 | -3.88% | 71,000 |
| Nov 19, 2025 | 309.00 | 310.00 | 298.00 | 309.00 | 309.00 | -0.32% | 72,000 |
| Nov 18, 2025 | 307.00 | 314.00 | 284.00 | 310.00 | 310.00 | 3.68% | 200,000 |
| Nov 17, 2025 | 285.00 | 306.00 | 277.00 | 299.00 | 299.00 | 6.79% | 127,100 |
| Nov 14, 2025 | 269.00 | 294.00 | 269.00 | 280.00 | 280.00 | 2.19% | 59,800 |
| Nov 13, 2025 | 266.00 | 275.00 | 266.00 | 274.00 | 274.00 | 1.86% | 45,000 |
| Nov 12, 2025 | 269.00 | 270.00 | 265.00 | 269.00 | 269.00 | -0.37% | 19,400 |
| Nov 11, 2025 | 263.00 | 271.00 | 259.00 | 270.00 | 270.00 | 3.85% | 55,500 |
| Nov 10, 2025 | 255.00 | 264.00 | 255.00 | 260.00 | 260.00 | 1.96% | 32,400 |
| Nov 7, 2025 | 241.00 | 268.00 | 241.00 | 255.00 | 255.00 | 4.08% | 136,000 |
| Nov 6, 2025 | 245.00 | 248.00 | 245.00 | 245.00 | 245.00 | 0.82% | 5,200 |
| Nov 5, 2025 | 245.00 | 247.00 | 243.00 | 243.00 | 243.00 | -0.82% | 4,900 |
| Nov 4, 2025 | 244.00 | 247.00 | 243.00 | 245.00 | 245.00 | 0.41% | 4,200 |
| Oct 31, 2025 | 247.00 | 248.00 | 244.00 | 244.00 | 244.00 | -0.81% | 10,200 |
| Oct 30, 2025 | 248.00 | 248.00 | 245.00 | 246.00 | 246.00 | -0.81% | 19,200 |
| Oct 29, 2025 | 249.00 | 249.00 | 247.00 | 248.00 | 248.00 | -0.80% | 3,000 |
| Oct 28, 2025 | 252.00 | 253.00 | 249.00 | 250.00 | 250.00 | -0.79% | 16,400 |
| Oct 27, 2025 | 251.00 | 253.00 | 251.00 | 252.00 | 252.00 | 0.40% | 3,600 |
| Oct 24, 2025 | 253.00 | 254.00 | 249.00 | 251.00 | 251.00 | -0.79% | 11,600 |
| Oct 23, 2025 | 253.00 | 254.00 | 245.00 | 253.00 | 253.00 | -1.17% | 35,500 |
| Oct 22, 2025 | 258.00 | 258.00 | 252.00 | 256.00 | 256.00 | - | 40,000 |
| Oct 21, 2025 | 264.00 | 264.00 | 254.00 | 256.00 | 256.00 | -2.66% | 44,500 |
| Oct 20, 2025 | 263.00 | 268.00 | 259.00 | 263.00 | 263.00 | 1.54% | 34,100 |
| Oct 17, 2025 | 264.00 | 269.00 | 259.00 | 259.00 | 259.00 | -3.72% | 44,600 |
| Oct 16, 2025 | 275.00 | 275.00 | 264.00 | 269.00 | 269.00 | -1.82% | 22,200 |
| Oct 15, 2025 | 268.00 | 276.00 | 265.00 | 274.00 | 274.00 | 3.79% | 68,000 |
| Oct 14, 2025 | 289.00 | 291.00 | 260.00 | 264.00 | 264.00 | -10.51% | 92,800 |
| Oct 10, 2025 | 301.00 | 301.00 | 289.00 | 295.00 | 295.00 | -2.64% | 22,100 |
| Oct 9, 2025 | 307.00 | 307.00 | 301.00 | 303.00 | 303.00 | 1.34% | 11,600 |