Shinwa Co., Ltd. (TYO:3447)
Japan
· Delayed Price · Currency is JPY 1,002.00
+20.00 (2.04%)
Apr 28, 2026, 3:30 PM JST
Shinwa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 982.00 | 1,004.00 | 982.00 | 1,002.00 | 1,002.00 | 2.04% | 33,600 |
| Apr 27, 2026 | 990.00 | 995.00 | 982.00 | 982.00 | 982.00 | -1.41% | 32,700 |
| Apr 24, 2026 | 996.00 | 997.00 | 988.00 | 996.00 | 996.00 | 1.01% | 16,300 |
| Apr 23, 2026 | 996.00 | 998.00 | 983.00 | 986.00 | 986.00 | -1.20% | 26,000 |
| Apr 22, 2026 | 1,001.00 | 1,003.00 | 987.00 | 998.00 | 998.00 | -0.30% | 52,200 |
| Apr 21, 2026 | 1,010.00 | 1,016.00 | 1,001.00 | 1,001.00 | 1,001.00 | -1.48% | 22,800 |
| Apr 20, 2026 | 1,020.00 | 1,020.00 | 1,004.00 | 1,016.00 | 1,016.00 | -0.10% | 31,600 |
| Apr 17, 2026 | 1,007.00 | 1,017.00 | 1,007.00 | 1,017.00 | 1,017.00 | 1.19% | 28,600 |
| Apr 16, 2026 | 1,001.00 | 1,016.00 | 1,001.00 | 1,005.00 | 1,005.00 | 0.50% | 35,600 |
| Apr 15, 2026 | 1,008.00 | 1,019.00 | 996.00 | 1,000.00 | 1,000.00 | - | 64,100 |
| Apr 14, 2026 | 1,007.00 | 1,022.00 | 998.00 | 1,000.00 | 1,000.00 | -0.60% | 51,500 |
| Apr 13, 2026 | 1,002.00 | 1,017.00 | 998.00 | 1,006.00 | 1,006.00 | 0.30% | 31,300 |
| Apr 10, 2026 | 1,037.00 | 1,037.00 | 1,003.00 | 1,003.00 | 1,003.00 | -1.47% | 41,400 |
| Apr 9, 2026 | 1,040.00 | 1,046.00 | 1,015.00 | 1,018.00 | 1,018.00 | -1.93% | 22,000 |
| Apr 8, 2026 | 1,030.00 | 1,041.00 | 1,021.00 | 1,038.00 | 1,038.00 | 2.67% | 29,300 |
| Apr 7, 2026 | 1,017.00 | 1,025.00 | 1,003.00 | 1,011.00 | 1,011.00 | 0.10% | 22,300 |
| Apr 6, 2026 | 1,010.00 | 1,019.00 | 1,006.00 | 1,010.00 | 1,010.00 | 0.20% | 22,700 |
| Apr 3, 2026 | 1,009.00 | 1,015.00 | 1,002.00 | 1,008.00 | 1,008.00 | -0.10% | 20,700 |
| Apr 2, 2026 | 1,020.00 | 1,030.00 | 995.00 | 1,009.00 | 1,009.00 | -0.49% | 36,000 |
| Apr 1, 2026 | 992.00 | 1,016.00 | 992.00 | 1,014.00 | 1,014.00 | 3.47% | 41,500 |
| Mar 31, 2026 | 993.00 | 999.00 | 975.00 | 980.00 | 980.00 | -1.01% | 38,300 |
| Mar 30, 2026 | 977.00 | 994.00 | 963.00 | 990.00 | 990.00 | -3.13% | 78,800 |
| Mar 27, 2026 | 1,012.00 | 1,029.00 | 1,008.00 | 1,022.00 | 1,004.00 | 1.39% | 43,200 |
| Mar 26, 2026 | 1,039.00 | 1,039.00 | 1,003.00 | 1,008.00 | 990.25 | -2.42% | 37,500 |
| Mar 25, 2026 | 1,027.00 | 1,045.00 | 1,026.00 | 1,033.00 | 1,014.81 | 2.68% | 47,900 |
| Mar 24, 2026 | 1,014.00 | 1,014.00 | 1,002.00 | 1,006.00 | 988.28 | 1.62% | 28,100 |
| Mar 23, 2026 | 1,010.00 | 1,010.00 | 988.00 | 990.00 | 972.56 | -4.16% | 97,500 |
| Mar 19, 2026 | 1,070.00 | 1,078.00 | 1,030.00 | 1,033.00 | 1,014.81 | -4.09% | 63,200 |
| Mar 18, 2026 | 1,072.00 | 1,082.00 | 1,065.00 | 1,077.00 | 1,058.03 | 2.09% | 32,900 |
| Mar 17, 2026 | 1,031.00 | 1,063.00 | 1,031.00 | 1,055.00 | 1,036.42 | 2.53% | 45,600 |
| Mar 16, 2026 | 1,011.00 | 1,037.00 | 1,011.00 | 1,029.00 | 1,010.88 | 0.78% | 48,400 |
| Mar 13, 2026 | 1,026.00 | 1,032.00 | 1,018.00 | 1,021.00 | 1,003.02 | -1.83% | 54,200 |
| Mar 12, 2026 | 1,050.00 | 1,063.00 | 1,037.00 | 1,040.00 | 1,021.68 | -2.07% | 36,100 |
| Mar 11, 2026 | 1,052.00 | 1,073.00 | 1,052.00 | 1,062.00 | 1,043.30 | 0.47% | 34,900 |
| Mar 10, 2026 | 1,035.00 | 1,057.00 | 1,035.00 | 1,057.00 | 1,038.38 | 2.72% | 17,400 |
| Mar 9, 2026 | 1,003.00 | 1,029.00 | 996.00 | 1,029.00 | 1,010.88 | -2.56% | 102,800 |
| Mar 6, 2026 | 1,059.00 | 1,060.00 | 1,034.00 | 1,056.00 | 1,037.40 | -0.38% | 25,700 |
| Mar 5, 2026 | 1,031.00 | 1,073.00 | 1,031.00 | 1,060.00 | 1,041.33 | 5.89% | 68,700 |
| Mar 4, 2026 | 1,043.00 | 1,043.00 | 985.00 | 1,001.00 | 983.37 | -5.66% | 162,100 |
| Mar 3, 2026 | 1,084.00 | 1,085.00 | 1,061.00 | 1,061.00 | 1,042.31 | -2.21% | 77,800 |
| Mar 2, 2026 | 1,070.00 | 1,089.00 | 1,062.00 | 1,085.00 | 1,065.89 | 0.84% | 72,300 |
| Feb 27, 2026 | 1,050.00 | 1,080.00 | 1,050.00 | 1,076.00 | 1,057.05 | 2.48% | 40,900 |
| Feb 26, 2026 | 1,050.00 | 1,062.00 | 1,050.00 | 1,050.00 | 1,031.51 | 0.29% | 25,400 |
| Feb 25, 2026 | 1,064.00 | 1,067.00 | 1,043.00 | 1,047.00 | 1,028.56 | 0.10% | 52,400 |
| Feb 24, 2026 | 1,060.00 | 1,060.00 | 1,034.00 | 1,046.00 | 1,027.58 | -0.95% | 39,000 |
| Feb 20, 2026 | 1,055.00 | 1,059.00 | 1,042.00 | 1,056.00 | 1,037.40 | -0.85% | 23,500 |
| Feb 19, 2026 | 1,032.00 | 1,066.00 | 1,029.00 | 1,065.00 | 1,046.24 | 3.20% | 47,500 |
| Feb 18, 2026 | 1,030.00 | 1,038.00 | 1,023.00 | 1,032.00 | 1,013.82 | 0.88% | 35,400 |
| Feb 17, 2026 | 1,033.00 | 1,041.00 | 1,023.00 | 1,023.00 | 1,004.98 | -0.29% | 27,900 |
| Feb 16, 2026 | 1,050.00 | 1,050.00 | 1,023.00 | 1,026.00 | 1,007.93 | -1.63% | 69,100 |
| Feb 13, 2026 | 1,056.00 | 1,058.00 | 1,029.00 | 1,043.00 | 1,024.63 | -0.67% | 73,100 |
| Feb 12, 2026 | 1,040.00 | 1,056.00 | 1,039.00 | 1,050.00 | 1,031.51 | 1.06% | 78,900 |
| Feb 10, 2026 | 1,070.00 | 1,070.00 | 1,039.00 | 1,039.00 | 1,020.70 | -3.26% | 148,700 |
| Feb 9, 2026 | 988.00 | 1,081.00 | 956.00 | 1,074.00 | 1,055.08 | 10.38% | 788,900 |
| Feb 6, 2026 | 968.00 | 975.00 | 962.00 | 973.00 | 955.86 | -0.21% | 40,500 |
| Feb 5, 2026 | 979.00 | 989.00 | 971.00 | 975.00 | 957.83 | -0.41% | 22,800 |
| Feb 4, 2026 | 967.00 | 990.00 | 967.00 | 979.00 | 961.76 | 1.24% | 32,500 |
| Feb 3, 2026 | 958.00 | 977.00 | 958.00 | 967.00 | 949.97 | 1.90% | 28,600 |
| Feb 2, 2026 | 948.00 | 969.00 | 948.00 | 949.00 | 932.29 | 0.11% | 40,900 |
| Jan 30, 2026 | 942.00 | 950.00 | 934.00 | 948.00 | 931.30 | 0.64% | 26,800 |
| Jan 29, 2026 | 943.00 | 943.00 | 927.00 | 942.00 | 925.41 | 0.43% | 24,900 |
| Jan 28, 2026 | 944.00 | 944.00 | 935.00 | 938.00 | 921.48 | -0.85% | 21,700 |
| Jan 27, 2026 | 946.00 | 947.00 | 936.00 | 946.00 | 929.34 | 0.64% | 17,500 |
| Jan 26, 2026 | 945.00 | 945.00 | 935.00 | 940.00 | 923.44 | -1.57% | 34,700 |
| Jan 23, 2026 | 959.00 | 968.00 | 950.00 | 955.00 | 938.18 | -0.42% | 24,300 |
| Jan 22, 2026 | 957.00 | 961.00 | 953.00 | 959.00 | 942.11 | 0.31% | 15,800 |
| Jan 21, 2026 | 945.00 | 956.00 | 932.00 | 956.00 | 939.16 | 0.31% | 43,600 |
| Jan 20, 2026 | 964.00 | 965.00 | 946.00 | 953.00 | 936.22 | -1.55% | 47,000 |
| Jan 19, 2026 | 970.00 | 971.00 | 960.00 | 968.00 | 950.95 | -0.92% | 35,400 |
| Jan 16, 2026 | 970.00 | 978.00 | 962.00 | 977.00 | 959.79 | 0.41% | 52,200 |
| Jan 15, 2026 | 968.00 | 983.00 | 968.00 | 973.00 | 955.86 | 0.52% | 34,100 |
| Jan 14, 2026 | 962.00 | 974.00 | 962.00 | 968.00 | 950.95 | 0.62% | 67,900 |
| Jan 13, 2026 | 950.00 | 971.00 | 948.00 | 962.00 | 945.06 | 1.48% | 79,300 |
| Jan 9, 2026 | 935.00 | 948.00 | 933.00 | 948.00 | 931.30 | 1.28% | 28,800 |
| Jan 8, 2026 | 940.00 | 949.00 | 930.00 | 936.00 | 919.51 | 0.54% | 48,500 |
| Jan 7, 2026 | 917.00 | 940.00 | 913.00 | 931.00 | 914.60 | 1.31% | 51,700 |
| Jan 6, 2026 | 922.00 | 924.00 | 916.00 | 919.00 | 902.81 | 0.33% | 34,200 |
| Jan 5, 2026 | 922.00 | 932.00 | 910.00 | 916.00 | 899.87 | -0.54% | 80,000 |
| Dec 30, 2025 | 915.00 | 922.00 | 914.00 | 921.00 | 904.78 | 0.44% | 30,400 |
| Dec 29, 2025 | 914.00 | 926.00 | 910.00 | 917.00 | 900.85 | 0.88% | 57,600 |
| Dec 26, 2025 | 922.00 | 927.00 | 900.00 | 909.00 | 892.99 | -1.41% | 105,100 |
| Dec 25, 2025 | 895.00 | 922.00 | 893.00 | 922.00 | 905.76 | 3.02% | 137,200 |
| Dec 24, 2025 | 892.00 | 896.00 | 890.00 | 895.00 | 879.24 | 0.11% | 27,900 |
| Dec 23, 2025 | 889.00 | 904.00 | 888.00 | 894.00 | 878.25 | 0.11% | 56,600 |
| Dec 22, 2025 | 899.00 | 900.00 | 884.00 | 893.00 | 877.27 | -0.67% | 64,500 |
| Dec 19, 2025 | 885.00 | 900.00 | 885.00 | 899.00 | 883.17 | 1.01% | 47,600 |
| Dec 18, 2025 | 875.00 | 895.00 | 873.00 | 890.00 | 874.32 | 1.48% | 40,000 |
| Dec 17, 2025 | 875.00 | 882.00 | 872.00 | 877.00 | 861.55 | 0.23% | 45,400 |
| Dec 16, 2025 | 885.00 | 885.00 | 875.00 | 875.00 | 859.59 | -1.13% | 60,200 |
| Dec 15, 2025 | 899.00 | 899.00 | 885.00 | 885.00 | 869.41 | -0.78% | 39,700 |
| Dec 12, 2025 | 893.00 | 900.00 | 891.00 | 892.00 | 876.29 | 0.34% | 30,600 |
| Dec 11, 2025 | 905.00 | 910.00 | 888.00 | 889.00 | 873.34 | -0.89% | 63,400 |
| Dec 10, 2025 | 907.00 | 907.00 | 897.00 | 897.00 | 881.20 | -0.66% | 40,800 |
| Dec 9, 2025 | 903.00 | 908.00 | 892.00 | 903.00 | 887.10 | -0.22% | 69,300 |
| Dec 8, 2025 | 917.00 | 918.00 | 904.00 | 905.00 | 889.06 | -1.52% | 49,800 |
| Dec 5, 2025 | 930.00 | 930.00 | 915.00 | 919.00 | 902.81 | -1.39% | 39,900 |
| Dec 4, 2025 | 917.00 | 932.00 | 900.00 | 932.00 | 915.59 | -1.58% | 151,500 |
| Dec 3, 2025 | 956.00 | 963.00 | 946.00 | 947.00 | 930.32 | -1.04% | 52,100 |
| Dec 2, 2025 | 961.00 | 968.00 | 953.00 | 957.00 | 940.14 | -0.62% | 57,100 |
| Dec 1, 2025 | 980.00 | 980.00 | 955.00 | 963.00 | 946.04 | -1.83% | 73,800 |