Shirohato Co., Ltd. (TYO:3192)
Japan
· Delayed Price · Currency is JPY 481.00
+14.00 (3.00%)
Apr 30, 2026, 11:30 AM JST
Shirohato Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 416.00 | 474.00 | 395.00 | 467.00 | 467.00 | 10.14% | 191,900 |
| Apr 27, 2026 | 423.00 | 437.00 | 416.00 | 424.00 | 424.00 | -1.62% | 26,400 |
| Apr 24, 2026 | 403.00 | 431.00 | 396.00 | 431.00 | 431.00 | 8.02% | 50,000 |
| Apr 23, 2026 | 418.00 | 418.00 | 399.00 | 399.00 | 399.00 | -2.68% | 38,800 |
| Apr 22, 2026 | 397.00 | 426.00 | 391.00 | 410.00 | 410.00 | -6.18% | 165,600 |
| Apr 21, 2026 | 435.00 | 445.00 | 421.00 | 437.00 | 437.00 | -3.10% | 76,900 |
| Apr 20, 2026 | 414.00 | 451.00 | 407.00 | 451.00 | 451.00 | 8.15% | 106,500 |
| Apr 17, 2026 | 424.00 | 443.00 | 416.00 | 417.00 | 417.00 | -3.02% | 58,000 |
| Apr 16, 2026 | 461.00 | 475.00 | 418.00 | 430.00 | 430.00 | -6.72% | 414,900 |
| Apr 15, 2026 | 472.00 | 472.00 | 431.00 | 461.00 | 461.00 | -3.96% | 208,700 |
| Apr 14, 2026 | 494.00 | 498.00 | 449.00 | 480.00 | 480.00 | -2.24% | 195,300 |
| Apr 13, 2026 | 470.00 | 514.00 | 411.00 | 491.00 | 491.00 | 0.20% | 1,009,300 |
| Apr 10, 2026 | 514.00 | 523.00 | 470.00 | 490.00 | 490.00 | -7.55% | 1,299,800 |
| Apr 9, 2026 | 435.00 | 530.00 | 426.00 | 530.00 | 530.00 | 17.78% | 2,727,900 |
| Apr 8, 2026 | 432.00 | 450.00 | 410.00 | 450.00 | 450.00 | 0.45% | 263,300 |
| Apr 7, 2026 | 402.00 | 448.00 | 370.00 | 448.00 | 448.00 | 12.28% | 890,400 |
| Apr 6, 2026 | 340.00 | 428.00 | 332.00 | 399.00 | 399.00 | 12.39% | 2,094,800 |
| Apr 3, 2026 | 332.00 | 355.00 | 317.00 | 355.00 | 355.00 | 7.58% | 94,500 |
| Apr 2, 2026 | 319.00 | 347.00 | 301.00 | 330.00 | 330.00 | 4.43% | 148,500 |
| Apr 1, 2026 | 324.00 | 324.00 | 307.00 | 316.00 | 316.00 | -2.77% | 49,700 |
| Mar 31, 2026 | 299.00 | 337.00 | 291.00 | 325.00 | 325.00 | 7.26% | 179,200 |
| Mar 30, 2026 | 278.00 | 308.00 | 278.00 | 303.00 | 303.00 | 7.45% | 257,000 |
| Mar 27, 2026 | 279.00 | 283.00 | 279.00 | 282.00 | 282.00 | -0.35% | 4,800 |
| Mar 26, 2026 | 287.00 | 287.00 | 279.00 | 283.00 | 283.00 | -1.39% | 5,100 |
| Mar 25, 2026 | 289.00 | 289.00 | 286.00 | 287.00 | 287.00 | -1.03% | 2,800 |
| Mar 24, 2026 | 288.00 | 290.00 | 280.00 | 290.00 | 290.00 | 3.57% | 6,000 |
| Mar 23, 2026 | 282.00 | 290.00 | 274.00 | 280.00 | 280.00 | -1.75% | 11,600 |
| Mar 19, 2026 | 283.00 | 287.00 | 283.00 | 285.00 | 285.00 | -1.04% | 12,200 |
| Mar 18, 2026 | 286.00 | 289.00 | 285.00 | 288.00 | 288.00 | - | 13,600 |
| Mar 17, 2026 | 285.00 | 292.00 | 285.00 | 288.00 | 288.00 | 1.41% | 6,000 |
| Mar 16, 2026 | 287.00 | 288.00 | 284.00 | 284.00 | 284.00 | -1.05% | 15,000 |
| Mar 13, 2026 | 280.00 | 289.00 | 280.00 | 287.00 | 287.00 | 0.70% | 17,500 |
| Mar 12, 2026 | 285.00 | 285.00 | 280.00 | 285.00 | 285.00 | 0.35% | 2,900 |
| Mar 11, 2026 | 283.00 | 286.00 | 281.00 | 284.00 | 284.00 | 0.35% | 26,200 |
| 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 |