Shinhokoku Material Corp. (TYO:5542)
Japan
· Delayed Price · Currency is JPY 857.00
+7.00 (0.82%)
Apr 28, 2026, 3:30 PM JST
Shinhokoku Material Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 865.00 | 885.00 | 854.00 | 857.00 | 857.00 | 0.82% | 8,100 |
| Apr 27, 2026 | 835.00 | 850.00 | 832.00 | 850.00 | 850.00 | 2.78% | 17,200 |
| Apr 24, 2026 | 821.00 | 828.00 | 813.00 | 827.00 | 827.00 | 1.60% | 10,300 |
| Apr 23, 2026 | 820.00 | 821.00 | 812.00 | 814.00 | 814.00 | -0.25% | 4,200 |
| Apr 22, 2026 | 815.00 | 825.00 | 814.00 | 816.00 | 816.00 | 0.37% | 1,900 |
| Apr 21, 2026 | 816.00 | 820.00 | 810.00 | 813.00 | 813.00 | -0.49% | 5,100 |
| Apr 20, 2026 | 827.00 | 827.00 | 817.00 | 817.00 | 817.00 | -0.61% | 4,100 |
| Apr 17, 2026 | 817.00 | 828.00 | 815.00 | 822.00 | 822.00 | 1.11% | 5,100 |
| Apr 16, 2026 | 819.00 | 824.00 | 812.00 | 813.00 | 813.00 | 0.12% | 6,600 |
| Apr 15, 2026 | 820.00 | 823.00 | 812.00 | 812.00 | 812.00 | -0.98% | 1,700 |
| Apr 14, 2026 | 821.00 | 822.00 | 811.00 | 820.00 | 820.00 | 0.49% | 2,300 |
| Apr 13, 2026 | 821.00 | 828.00 | 810.00 | 816.00 | 816.00 | -0.73% | 2,900 |
| Apr 10, 2026 | 828.00 | 828.00 | 818.00 | 822.00 | 822.00 | -0.12% | 8,100 |
| Apr 9, 2026 | 824.00 | 824.00 | 810.00 | 823.00 | 823.00 | - | 4,600 |
| Apr 8, 2026 | 825.00 | 828.00 | 820.00 | 823.00 | 823.00 | 2.11% | 9,600 |
| Apr 7, 2026 | 802.00 | 811.00 | 802.00 | 806.00 | 806.00 | -0.49% | 2,800 |
| Apr 6, 2026 | 803.00 | 825.00 | 803.00 | 810.00 | 810.00 | 0.87% | 7,800 |
| Apr 3, 2026 | 796.00 | 804.00 | 795.00 | 803.00 | 803.00 | 1.01% | 1,300 |
| Apr 2, 2026 | 801.00 | 804.00 | 795.00 | 795.00 | 795.00 | -0.38% | 4,100 |
| Apr 1, 2026 | 799.00 | 806.00 | 790.00 | 798.00 | 798.00 | 1.27% | 3,100 |
| Mar 31, 2026 | 788.00 | 794.00 | 783.00 | 788.00 | 788.00 | -0.13% | 8,200 |
| Mar 30, 2026 | 780.00 | 789.00 | 770.00 | 789.00 | 789.00 | -1.25% | 10,600 |
| Mar 27, 2026 | 801.00 | 802.00 | 791.00 | 799.00 | 799.00 | -0.25% | 5,900 |
| Mar 26, 2026 | 800.00 | 809.00 | 787.00 | 801.00 | 801.00 | 0.38% | 14,800 |
| Mar 25, 2026 | 791.00 | 812.00 | 790.00 | 798.00 | 798.00 | 0.50% | 11,100 |
| Mar 24, 2026 | 800.00 | 813.00 | 793.00 | 794.00 | 794.00 | 0.38% | 7,100 |
| Mar 23, 2026 | 821.00 | 821.00 | 790.00 | 791.00 | 791.00 | -3.18% | 20,400 |
| Mar 19, 2026 | 825.00 | 839.00 | 817.00 | 817.00 | 817.00 | -1.33% | 9,400 |
| Mar 18, 2026 | 812.00 | 828.00 | 802.00 | 828.00 | 828.00 | 1.72% | 5,400 |
| Mar 17, 2026 | 816.00 | 820.00 | 812.00 | 814.00 | 814.00 | -0.25% | 5,400 |
| Mar 16, 2026 | 798.00 | 816.00 | 795.00 | 816.00 | 816.00 | 1.37% | 6,300 |
| Mar 13, 2026 | 803.00 | 807.00 | 799.00 | 805.00 | 805.00 | -1.23% | 6,100 |
| Mar 12, 2026 | 806.00 | 817.00 | 797.00 | 815.00 | 815.00 | 1.12% | 7,000 |
| Mar 11, 2026 | 813.00 | 814.00 | 803.00 | 806.00 | 806.00 | -0.25% | 4,300 |
| Mar 10, 2026 | 804.00 | 808.00 | 797.00 | 808.00 | 808.00 | 1.76% | 10,800 |
| Mar 9, 2026 | 769.00 | 796.00 | 762.00 | 794.00 | 794.00 | -0.63% | 9,800 |
| Mar 6, 2026 | 796.00 | 800.00 | 792.00 | 799.00 | 799.00 | 0.25% | 2,200 |
| Mar 5, 2026 | 796.00 | 806.00 | 791.00 | 797.00 | 797.00 | 2.05% | 7,800 |
| Mar 4, 2026 | 801.00 | 810.00 | 770.00 | 781.00 | 781.00 | -5.33% | 26,400 |
| Mar 3, 2026 | 850.00 | 850.00 | 815.00 | 825.00 | 825.00 | -3.06% | 13,200 |
| Mar 2, 2026 | 846.00 | 859.00 | 826.00 | 851.00 | 851.00 | -1.16% | 9,200 |
| Feb 27, 2026 | 853.00 | 868.00 | 850.00 | 861.00 | 861.00 | 0.47% | 12,700 |
| Feb 26, 2026 | 856.00 | 881.00 | 856.00 | 857.00 | 857.00 | 0.47% | 9,400 |
| Feb 25, 2026 | 880.00 | 880.00 | 847.00 | 853.00 | 853.00 | -1.84% | 21,400 |
| Feb 24, 2026 | 830.00 | 880.00 | 830.00 | 869.00 | 869.00 | 6.63% | 49,100 |
| Feb 20, 2026 | 810.00 | 830.00 | 803.00 | 815.00 | 815.00 | 0.62% | 15,000 |
| Feb 19, 2026 | 797.00 | 811.00 | 796.00 | 810.00 | 810.00 | 2.27% | 15,600 |
| Feb 18, 2026 | 797.00 | 799.00 | 792.00 | 792.00 | 792.00 | - | 3,200 |
| Feb 17, 2026 | 799.00 | 805.00 | 790.00 | 792.00 | 792.00 | -2.22% | 10,400 |
| Feb 16, 2026 | 778.00 | 810.00 | 769.00 | 810.00 | 810.00 | 4.11% | 22,000 |
| Feb 13, 2026 | 783.00 | 786.00 | 778.00 | 778.00 | 778.00 | -1.14% | 6,400 |
| Feb 12, 2026 | 801.00 | 801.00 | 778.00 | 787.00 | 787.00 | 0.13% | 15,400 |
| Feb 10, 2026 | 778.00 | 827.00 | 771.00 | 786.00 | 786.00 | 2.21% | 63,000 |
| Feb 9, 2026 | 768.00 | 779.00 | 764.00 | 769.00 | 769.00 | 2.12% | 11,700 |
| Feb 6, 2026 | 765.00 | 777.00 | 742.00 | 753.00 | 753.00 | -1.70% | 15,500 |
| Feb 5, 2026 | 770.00 | 777.00 | 766.00 | 766.00 | 766.00 | -0.65% | 13,000 |
| Feb 4, 2026 | 764.00 | 773.00 | 764.00 | 771.00 | 771.00 | 0.65% | 4,800 |
| Feb 3, 2026 | 769.00 | 773.00 | 760.00 | 766.00 | 766.00 | 0.66% | 9,400 |
| Feb 2, 2026 | 769.00 | 770.00 | 760.00 | 761.00 | 761.00 | -0.91% | 4,400 |
| Jan 30, 2026 | 773.00 | 774.00 | 755.00 | 768.00 | 768.00 | 0.92% | 4,700 |
| Jan 29, 2026 | 755.00 | 767.00 | 755.00 | 761.00 | 761.00 | -0.13% | 5,400 |
| Jan 28, 2026 | 761.00 | 774.00 | 759.00 | 762.00 | 762.00 | - | 3,800 |
| Jan 27, 2026 | 763.00 | 764.00 | 760.00 | 762.00 | 762.00 | -0.13% | 1,300 |
| Jan 26, 2026 | 769.00 | 769.00 | 760.00 | 763.00 | 763.00 | -0.78% | 7,600 |
| Jan 23, 2026 | 774.00 | 779.00 | 769.00 | 769.00 | 769.00 | - | 5,600 |
| Jan 22, 2026 | 763.00 | 779.00 | 761.00 | 769.00 | 769.00 | 0.39% | 9,300 |
| Jan 21, 2026 | 764.00 | 771.00 | 759.00 | 766.00 | 766.00 | -2.54% | 11,400 |
| Jan 20, 2026 | 782.00 | 786.00 | 766.00 | 786.00 | 786.00 | -0.38% | 8,300 |
| Jan 19, 2026 | 778.00 | 789.00 | 777.00 | 789.00 | 789.00 | 1.41% | 8,900 |
| Jan 16, 2026 | 765.00 | 784.00 | 759.00 | 778.00 | 778.00 | 2.50% | 22,100 |
| Jan 15, 2026 | 753.00 | 763.00 | 745.00 | 759.00 | 759.00 | 1.61% | 16,700 |
| Jan 14, 2026 | 744.00 | 753.00 | 741.00 | 747.00 | 747.00 | 1.08% | 17,500 |
| Jan 13, 2026 | 739.00 | 742.00 | 735.00 | 739.00 | 739.00 | 0.68% | 15,000 |
| Jan 9, 2026 | 734.00 | 736.00 | 729.00 | 734.00 | 734.00 | 0.69% | 13,100 |
| Jan 8, 2026 | 732.00 | 739.00 | 727.00 | 729.00 | 729.00 | -0.41% | 9,900 |
| Jan 7, 2026 | 731.00 | 732.00 | 726.00 | 732.00 | 732.00 | 0.27% | 5,500 |
| Jan 6, 2026 | 732.00 | 735.00 | 726.00 | 730.00 | 730.00 | -0.14% | 7,600 |
| Jan 5, 2026 | 730.00 | 732.00 | 729.00 | 731.00 | 731.00 | 0.97% | 6,000 |
| Dec 30, 2025 | 724.00 | 726.00 | 722.00 | 724.00 | 724.00 | 0.28% | 5,200 |
| Dec 29, 2025 | 727.00 | 731.00 | 720.00 | 722.00 | 722.00 | -0.69% | 10,700 |
| Dec 26, 2025 | 730.00 | 732.00 | 727.00 | 727.00 | 712.00 | -0.27% | 8,300 |
| Dec 25, 2025 | 724.00 | 729.00 | 723.00 | 729.00 | 713.96 | 0.69% | 6,300 |
| Dec 24, 2025 | 724.00 | 724.00 | 721.00 | 724.00 | 709.06 | 0.42% | 13,900 |
| Dec 23, 2025 | 724.00 | 728.00 | 720.00 | 721.00 | 706.12 | -0.41% | 17,300 |
| Dec 22, 2025 | 727.00 | 730.00 | 724.00 | 724.00 | 709.06 | -0.41% | 21,400 |
| Dec 19, 2025 | 722.00 | 727.00 | 722.00 | 727.00 | 712.00 | 0.41% | 8,700 |
| Dec 18, 2025 | 720.00 | 725.00 | 720.00 | 724.00 | 709.06 | 0.56% | 4,500 |
| Dec 17, 2025 | 728.00 | 728.00 | 720.00 | 720.00 | 705.14 | -0.55% | 5,300 |
| Dec 16, 2025 | 723.00 | 729.00 | 722.00 | 724.00 | 709.06 | 0.42% | 9,400 |
| Dec 15, 2025 | 726.00 | 735.00 | 721.00 | 721.00 | 706.12 | -0.69% | 6,500 |
| Dec 12, 2025 | 727.00 | 728.00 | 720.00 | 726.00 | 711.02 | 0.14% | 15,100 |
| Dec 11, 2025 | 726.00 | 728.00 | 725.00 | 725.00 | 710.04 | - | 2,100 |
| Dec 10, 2025 | 724.00 | 727.00 | 724.00 | 725.00 | 710.04 | -0.14% | 6,600 |
| Dec 9, 2025 | 736.00 | 737.00 | 725.00 | 726.00 | 711.02 | -0.27% | 7,400 |
| Dec 8, 2025 | 735.00 | 735.00 | 720.00 | 728.00 | 712.98 | -1.62% | 17,500 |
| Dec 5, 2025 | 736.00 | 740.00 | 734.00 | 740.00 | 724.73 | 0.41% | 5,900 |
| Dec 4, 2025 | 737.00 | 754.00 | 735.00 | 737.00 | 721.79 | 0.14% | 12,300 |
| Dec 3, 2025 | 746.00 | 746.00 | 735.00 | 736.00 | 720.81 | - | 5,400 |
| Dec 2, 2025 | 742.00 | 744.00 | 734.00 | 736.00 | 720.81 | -0.27% | 5,900 |
| Dec 1, 2025 | 740.00 | 749.00 | 735.00 | 738.00 | 722.77 | 0.14% | 12,600 |