Shinpo Co., Ltd. (TYO:5903)
Japan
· Delayed Price · Currency is JPY 1,514.00
+300.00 (24.71%)
Apr 30, 2026, 3:30 PM JST
Shinpo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,207.00 | 1,214.00 | 1,207.00 | 1,214.00 | 1,214.00 | - | 1,000 |
| Apr 27, 2026 | 1,218.00 | 1,218.00 | 1,209.00 | 1,214.00 | 1,214.00 | - | 1,700 |
| Apr 24, 2026 | 1,216.00 | 1,216.00 | 1,214.00 | 1,214.00 | 1,214.00 | -0.33% | 900 |
| Apr 23, 2026 | 1,215.00 | 1,218.00 | 1,201.00 | 1,218.00 | 1,218.00 | 0.16% | 1,500 |
| Apr 22, 2026 | 1,219.00 | 1,219.00 | 1,208.00 | 1,216.00 | 1,216.00 | -0.33% | 1,800 |
| Apr 21, 2026 | 1,213.00 | 1,221.00 | 1,213.00 | 1,220.00 | 1,220.00 | 0.16% | 1,100 |
| Apr 20, 2026 | 1,205.00 | 1,230.00 | 1,201.00 | 1,218.00 | 1,218.00 | 0.33% | 4,900 |
| Apr 17, 2026 | 1,206.00 | 1,215.00 | 1,205.00 | 1,214.00 | 1,214.00 | 0.33% | 1,000 |
| Apr 16, 2026 | 1,222.00 | 1,229.00 | 1,200.00 | 1,210.00 | 1,210.00 | -0.08% | 5,600 |
| Apr 15, 2026 | 1,213.00 | 1,220.00 | 1,211.00 | 1,211.00 | 1,211.00 | -0.66% | 800 |
| Apr 14, 2026 | 1,213.00 | 1,219.00 | 1,213.00 | 1,219.00 | 1,219.00 | 0.49% | 1,300 |
| Apr 13, 2026 | 1,238.00 | 1,238.00 | 1,204.00 | 1,213.00 | 1,213.00 | -2.26% | 1,100 |
| Apr 10, 2026 | 1,239.00 | 1,241.00 | 1,220.00 | 1,241.00 | 1,241.00 | - | 1,800 |
| Apr 9, 2026 | 1,227.00 | 1,250.00 | 1,227.00 | 1,241.00 | 1,241.00 | 1.31% | 6,500 |
| Apr 8, 2026 | 1,219.00 | 1,225.00 | 1,219.00 | 1,225.00 | 1,225.00 | 0.41% | 600 |
| Apr 7, 2026 | 1,220.00 | 1,220.00 | 1,217.00 | 1,220.00 | 1,220.00 | -0.33% | 1,700 |
| Apr 6, 2026 | 1,225.00 | 1,229.00 | 1,224.00 | 1,224.00 | 1,224.00 | -0.08% | 1,600 |
| Apr 3, 2026 | 1,230.00 | 1,230.00 | 1,225.00 | 1,225.00 | 1,225.00 | -0.57% | 800 |
| Apr 2, 2026 | 1,229.00 | 1,232.00 | 1,222.00 | 1,232.00 | 1,232.00 | 0.16% | 2,000 |
| Apr 1, 2026 | 1,226.00 | 1,230.00 | 1,223.00 | 1,230.00 | 1,230.00 | -0.49% | 1,800 |
| Mar 31, 2026 | 1,236.00 | 1,253.00 | 1,218.00 | 1,236.00 | 1,236.00 | 2.49% | 8,500 |
| Mar 30, 2026 | 1,202.00 | 1,232.00 | 1,202.00 | 1,206.00 | 1,206.00 | -0.25% | 10,500 |
| Mar 27, 2026 | 1,205.00 | 1,209.00 | 1,205.00 | 1,209.00 | 1,209.00 | 0.08% | 1,100 |
| Mar 26, 2026 | 1,212.00 | 1,220.00 | 1,190.00 | 1,208.00 | 1,208.00 | -0.98% | 2,800 |
| Mar 25, 2026 | 1,220.00 | 1,220.00 | 1,216.00 | 1,220.00 | 1,220.00 | 0.99% | 1,300 |
| Mar 24, 2026 | 1,207.00 | 1,220.00 | 1,207.00 | 1,208.00 | 1,208.00 | 0.25% | 1,300 |
| Mar 23, 2026 | 1,204.00 | 1,206.00 | 1,195.00 | 1,205.00 | 1,205.00 | -0.82% | 3,700 |
| Mar 19, 2026 | 1,205.00 | 1,215.00 | 1,205.00 | 1,215.00 | 1,215.00 | 0.83% | 4,600 |
| Mar 18, 2026 | 1,207.00 | 1,208.00 | 1,205.00 | 1,205.00 | 1,205.00 | -0.17% | 800 |
| Mar 17, 2026 | 1,200.00 | 1,215.00 | 1,200.00 | 1,207.00 | 1,207.00 | -0.58% | 1,900 |
| Mar 16, 2026 | 1,212.00 | 1,220.00 | 1,211.00 | 1,214.00 | 1,214.00 | 0.75% | 900 |
| Mar 13, 2026 | 1,213.00 | 1,229.00 | 1,200.00 | 1,205.00 | 1,205.00 | -1.39% | 2,300 |
| Mar 12, 2026 | 1,218.00 | 1,223.00 | 1,216.00 | 1,222.00 | 1,222.00 | -0.65% | 1,100 |
| Mar 11, 2026 | 1,230.00 | 1,230.00 | 1,224.00 | 1,230.00 | 1,230.00 | 0.24% | 800 |
| Mar 10, 2026 | 1,236.00 | 1,236.00 | 1,220.00 | 1,227.00 | 1,227.00 | 1.32% | 1,300 |
| Mar 9, 2026 | 1,220.00 | 1,220.00 | 1,198.00 | 1,211.00 | 1,211.00 | - | 5,400 |
| Mar 6, 2026 | 1,211.00 | 1,216.00 | 1,211.00 | 1,211.00 | 1,211.00 | -2.18% | 2,300 |
| Mar 5, 2026 | 1,218.00 | 1,238.00 | 1,218.00 | 1,238.00 | 1,238.00 | 2.06% | 500 |
| Mar 4, 2026 | 1,223.00 | 1,232.00 | 1,213.00 | 1,213.00 | 1,213.00 | -1.78% | 2,000 |
| Mar 3, 2026 | 1,230.00 | 1,275.00 | 1,215.00 | 1,235.00 | 1,235.00 | - | 4,400 |
| Mar 2, 2026 | 1,236.00 | 1,244.00 | 1,230.00 | 1,235.00 | 1,235.00 | -0.08% | 2,200 |
| Feb 27, 2026 | 1,247.00 | 1,248.00 | 1,232.00 | 1,236.00 | 1,236.00 | -0.32% | 2,900 |
| Feb 26, 2026 | 1,234.00 | 1,245.00 | 1,230.00 | 1,240.00 | 1,240.00 | -0.32% | 4,900 |
| Feb 25, 2026 | 1,234.00 | 1,277.00 | 1,233.00 | 1,244.00 | 1,244.00 | 2.89% | 16,200 |
| Feb 24, 2026 | 1,200.00 | 1,209.00 | 1,196.00 | 1,209.00 | 1,209.00 | 1.17% | 3,100 |
| Feb 20, 2026 | 1,195.00 | 1,199.00 | 1,194.00 | 1,195.00 | 1,195.00 | -0.17% | 1,200 |
| Feb 19, 2026 | 1,200.00 | 1,200.00 | 1,197.00 | 1,197.00 | 1,197.00 | -0.33% | 700 |
| Feb 18, 2026 | 1,209.00 | 1,209.00 | 1,201.00 | 1,201.00 | 1,201.00 | -0.50% | 2,200 |
| Feb 17, 2026 | 1,201.00 | 1,210.00 | 1,201.00 | 1,207.00 | 1,207.00 | 0.50% | 1,100 |
| Feb 16, 2026 | 1,205.00 | 1,205.00 | 1,196.00 | 1,201.00 | 1,201.00 | 0.42% | 1,000 |
| Feb 13, 2026 | 1,207.00 | 1,207.00 | 1,196.00 | 1,196.00 | 1,196.00 | -0.50% | 3,600 |
| Feb 12, 2026 | 1,197.00 | 1,208.00 | 1,192.00 | 1,202.00 | 1,202.00 | 0.84% | 3,100 |
| Feb 10, 2026 | 1,192.00 | 1,200.00 | 1,189.00 | 1,192.00 | 1,192.00 | -0.25% | 3,500 |
| Feb 9, 2026 | 1,176.00 | 1,201.00 | 1,160.00 | 1,195.00 | 1,195.00 | -3.08% | 11,100 |
| Feb 6, 2026 | 1,206.00 | 1,233.00 | 1,204.00 | 1,233.00 | 1,233.00 | 1.99% | 2,700 |
| Feb 5, 2026 | 1,203.00 | 1,211.00 | 1,203.00 | 1,209.00 | 1,209.00 | 0.17% | 600 |
| Feb 4, 2026 | 1,215.00 | 1,216.00 | 1,205.00 | 1,207.00 | 1,207.00 | -0.66% | 2,300 |
| Feb 3, 2026 | 1,212.00 | 1,220.00 | 1,209.00 | 1,215.00 | 1,215.00 | - | 1,200 |
| Feb 2, 2026 | 1,208.00 | 1,218.00 | 1,208.00 | 1,215.00 | 1,215.00 | 0.58% | 1,300 |
| Jan 30, 2026 | 1,203.00 | 1,208.00 | 1,203.00 | 1,208.00 | 1,208.00 | 0.50% | 500 |
| Jan 29, 2026 | 1,206.00 | 1,206.00 | 1,202.00 | 1,202.00 | 1,202.00 | -0.58% | 1,200 |
| Jan 28, 2026 | 1,205.00 | 1,213.00 | 1,204.00 | 1,209.00 | 1,209.00 | -0.25% | 1,100 |
| Jan 27, 2026 | 1,208.00 | 1,220.00 | 1,208.00 | 1,212.00 | 1,212.00 | 0.33% | 2,400 |
| Jan 26, 2026 | 1,202.00 | 1,208.00 | 1,202.00 | 1,208.00 | 1,208.00 | -0.08% | 1,700 |
| Jan 23, 2026 | 1,204.00 | 1,209.00 | 1,204.00 | 1,209.00 | 1,209.00 | 0.58% | 2,000 |
| Jan 22, 2026 | 1,204.00 | 1,205.00 | 1,192.00 | 1,202.00 | 1,202.00 | 0.08% | 2,800 |
| Jan 21, 2026 | 1,201.00 | 1,205.00 | 1,201.00 | 1,201.00 | 1,201.00 | -0.25% | 1,100 |
| Jan 20, 2026 | 1,204.00 | 1,204.00 | 1,204.00 | 1,204.00 | 1,204.00 | -0.33% | 500 |
| Jan 19, 2026 | 1,210.00 | 1,210.00 | 1,202.00 | 1,208.00 | 1,208.00 | 0.50% | 1,300 |
| Jan 16, 2026 | 1,210.00 | 1,220.00 | 1,201.00 | 1,202.00 | 1,202.00 | -0.50% | 3,500 |
| Jan 15, 2026 | 1,200.00 | 1,208.00 | 1,195.00 | 1,208.00 | 1,208.00 | 0.50% | 3,500 |
| Jan 14, 2026 | 1,200.00 | 1,207.00 | 1,200.00 | 1,202.00 | 1,202.00 | -0.33% | 1,200 |
| Jan 13, 2026 | 1,205.00 | 1,206.00 | 1,198.00 | 1,206.00 | 1,206.00 | 0.75% | 2,900 |
| Jan 9, 2026 | 1,204.00 | 1,204.00 | 1,197.00 | 1,197.00 | 1,197.00 | -0.08% | 1,100 |
| Jan 8, 2026 | 1,204.00 | 1,204.00 | 1,198.00 | 1,198.00 | 1,198.00 | -0.66% | 600 |
| Jan 7, 2026 | 1,199.00 | 1,206.00 | 1,191.00 | 1,206.00 | 1,206.00 | 0.58% | 1,700 |
| Jan 6, 2026 | 1,192.00 | 1,199.00 | 1,190.00 | 1,199.00 | 1,199.00 | 0.17% | 2,700 |
| Jan 5, 2026 | 1,191.00 | 1,198.00 | 1,190.00 | 1,197.00 | 1,197.00 | -0.08% | 1,800 |
| Dec 30, 2025 | 1,192.00 | 1,210.00 | 1,192.00 | 1,198.00 | 1,198.00 | -0.91% | 4,400 |
| Dec 29, 2025 | 1,195.00 | 1,225.00 | 1,195.00 | 1,209.00 | 1,209.00 | 1.09% | 1,900 |
| Dec 26, 2025 | 1,201.00 | 1,202.00 | 1,196.00 | 1,196.00 | 1,196.00 | -0.33% | 1,400 |
| Dec 25, 2025 | 1,203.00 | 1,203.00 | 1,196.00 | 1,200.00 | 1,200.00 | 0.08% | 7,000 |
| Dec 24, 2025 | 1,204.00 | 1,204.00 | 1,199.00 | 1,199.00 | 1,199.00 | 0.08% | 800 |
| Dec 23, 2025 | 1,197.00 | 1,202.00 | 1,197.00 | 1,198.00 | 1,198.00 | 0.08% | 900 |
| Dec 22, 2025 | 1,200.00 | 1,209.00 | 1,196.00 | 1,197.00 | 1,197.00 | -0.08% | 4,700 |
| Dec 19, 2025 | 1,191.00 | 1,199.00 | 1,191.00 | 1,198.00 | 1,198.00 | 1.01% | 3,300 |
| Dec 18, 2025 | 1,197.00 | 1,197.00 | 1,186.00 | 1,186.00 | 1,186.00 | -0.67% | 500 |
| Dec 17, 2025 | 1,190.00 | 1,198.00 | 1,190.00 | 1,194.00 | 1,194.00 | 0.34% | 600 |
| Dec 16, 2025 | 1,191.00 | 1,198.00 | 1,185.00 | 1,190.00 | 1,190.00 | 0.34% | 2,100 |
| Dec 15, 2025 | 1,237.00 | 1,237.00 | 1,186.00 | 1,186.00 | 1,186.00 | 0.51% | 10,800 |
| Dec 12, 2025 | 1,185.00 | 1,185.00 | 1,176.00 | 1,180.00 | 1,180.00 | -0.42% | 4,600 |
| Dec 11, 2025 | 1,190.00 | 1,190.00 | 1,180.00 | 1,185.00 | 1,185.00 | -0.08% | 2,900 |
| Dec 10, 2025 | 1,188.00 | 1,188.00 | 1,186.00 | 1,186.00 | 1,186.00 | - | 500 |
| Dec 9, 2025 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 0.34% | 200 |
| Dec 8, 2025 | 1,187.00 | 1,189.00 | 1,170.00 | 1,182.00 | 1,182.00 | -0.92% | 1,800 |
| Dec 5, 2025 | 1,180.00 | 1,193.00 | 1,175.00 | 1,193.00 | 1,193.00 | 1.10% | 5,100 |
| Dec 4, 2025 | 1,185.00 | 1,185.00 | 1,180.00 | 1,180.00 | 1,180.00 | -0.51% | 1,700 |
| Dec 3, 2025 | 1,185.00 | 1,189.00 | 1,181.00 | 1,186.00 | 1,186.00 | -0.50% | 2,900 |
| Dec 2, 2025 | 1,194.00 | 1,197.00 | 1,192.00 | 1,192.00 | 1,192.00 | - | 300 |
| Dec 1, 2025 | 1,192.00 | 1,200.00 | 1,192.00 | 1,192.00 | 1,192.00 | -0.42% | 800 |