Skip to main content
Shinwa Co., Ltd. (TYO:7607)
Japan flag Japan · Delayed Price · Currency is JPY
3,120.00
+25.00 (0.81%)
Mar 10, 2026, 9:46 AM JST

Shinwa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,165.003,165.003,125.003,155.003,155.00-1.10%12,400
Mar 5, 20263,190.003,215.003,165.003,190.003,190.003.24%13,400
Mar 4, 20263,180.003,180.003,040.003,090.003,090.00-4.19%44,400
Mar 3, 20263,270.003,270.003,215.003,225.003,225.00-1.38%24,800
Mar 2, 20263,285.003,295.003,245.003,270.003,270.00-3.11%29,700
Feb 27, 20263,280.003,375.003,280.003,375.003,375.002.27%29,200
Feb 26, 20263,285.003,315.003,265.003,300.003,300.00-1.05%38,900
Feb 25, 20263,350.003,370.003,320.003,335.003,273.00-0.15%64,100
Feb 24, 20263,330.003,365.003,275.003,340.003,277.911.06%47,700
Feb 20, 20263,335.003,335.003,305.003,305.003,243.56-1.49%22,300
Feb 19, 20263,360.003,360.003,315.003,355.003,292.630.15%23,700
Feb 18, 20263,370.003,390.003,335.003,350.003,287.72-26,900
Feb 17, 20263,330.003,370.003,330.003,350.003,287.720.60%29,100
Feb 16, 20263,310.003,335.003,285.003,330.003,268.090.60%22,800
Feb 13, 20263,300.003,340.003,265.003,310.003,248.46-32,200
Feb 12, 20263,250.003,340.003,250.003,310.003,248.462.00%29,500
Feb 10, 20263,210.003,265.003,210.003,245.003,184.671.56%18,800
Feb 9, 20263,205.003,220.003,175.003,195.003,135.600.47%33,900
Feb 6, 20263,145.003,180.003,120.003,180.003,120.881.11%22,000
Feb 5, 20263,135.003,165.003,110.003,145.003,086.531.29%22,300
Feb 4, 20263,110.003,135.003,090.003,105.003,047.28-0.16%20,600
Feb 3, 20263,145.003,145.003,105.003,110.003,052.18-21,100
Feb 2, 20263,160.003,175.003,105.003,110.003,052.18-0.48%24,500
Jan 30, 20263,115.003,150.003,105.003,125.003,066.900.32%22,800
Jan 29, 20263,105.003,150.003,100.003,115.003,057.090.32%23,200
Jan 28, 20263,070.003,140.003,055.003,105.003,047.280.81%20,900
Jan 27, 20263,100.003,100.003,070.003,080.003,022.74-0.48%18,500
Jan 26, 20263,170.003,175.003,095.003,095.003,037.46-3.58%30,300
Jan 23, 20263,205.003,210.003,165.003,210.003,150.320.78%15,900
Jan 22, 20263,175.003,195.003,155.003,185.003,125.791.43%14,500
Jan 21, 20263,115.003,140.003,105.003,140.003,081.630.16%15,600
Jan 20, 20263,200.003,200.003,135.003,135.003,076.72-2.03%24,300
Jan 19, 20263,225.003,225.003,190.003,200.003,140.51-0.78%10,200
Jan 16, 20263,210.003,225.003,185.003,225.003,165.040.47%13,300
Jan 15, 20263,215.003,245.003,200.003,210.003,150.32-0.77%25,400
Jan 14, 20263,220.003,235.003,190.003,235.003,174.861.09%30,000
Jan 13, 20263,200.003,220.003,165.003,200.003,140.511.27%25,000
Jan 9, 20263,180.003,185.003,160.003,160.003,101.250.64%13,000
Jan 8, 20263,175.003,195.003,140.003,140.003,081.63-0.79%14,100
Jan 7, 20263,165.003,190.003,140.003,165.003,106.160.16%14,700
Jan 6, 20263,110.003,170.003,110.003,160.003,101.251.77%18,500
Jan 5, 20263,100.003,110.003,080.003,105.003,047.280.16%11,400
Dec 30, 20253,115.003,115.003,100.003,100.003,042.37-0.48%7,400
Dec 29, 20253,090.003,115.003,080.003,115.003,057.091.30%11,600
Dec 26, 20253,080.003,080.003,050.003,075.003,017.830.16%10,200
Dec 25, 20253,100.003,100.003,045.003,070.003,012.930.82%30,600
Dec 24, 20253,065.003,070.003,045.003,045.002,988.39-0.65%6,000
Dec 23, 20253,050.003,065.003,050.003,065.003,008.020.82%11,600
Dec 22, 20253,065.003,065.003,025.003,040.002,983.48-0.33%7,800
Dec 19, 20253,010.003,050.003,010.003,050.002,993.300.99%9,400
Dec 18, 20253,015.003,030.003,000.003,020.002,963.860.67%16,700
Dec 17, 20253,010.003,010.002,995.003,000.002,944.23-0.17%22,800
Dec 16, 20253,050.003,055.003,005.003,005.002,949.13-1.48%22,100
Dec 15, 20253,090.003,090.003,045.003,050.002,993.30-1.29%25,800
Dec 12, 20253,080.003,090.003,050.003,090.003,032.552.66%31,500
Dec 11, 20253,050.003,070.003,010.003,010.002,954.04-1.15%19,200
Dec 10, 20253,040.003,075.003,035.003,045.002,988.39-0.33%21,800
Dec 9, 20253,085.003,085.003,040.003,055.002,998.21-0.65%21,000
Dec 8, 20253,105.003,105.003,070.003,075.003,017.83-0.81%18,000
Dec 5, 20253,125.003,125.003,095.003,100.003,042.37-0.64%24,500
Dec 4, 20253,100.003,130.003,100.003,120.003,062.000.81%11,200
Dec 3, 20253,130.003,130.003,085.003,095.003,037.46-0.96%19,500
Dec 2, 20253,190.003,190.003,120.003,125.003,066.90-2.04%11,200
Dec 1, 20253,210.003,220.003,175.003,190.003,130.70-0.47%11,100
Nov 28, 20253,185.003,215.003,175.003,205.003,145.420.63%11,800
Nov 27, 20253,180.003,200.003,170.003,185.003,125.790.31%13,200
Nov 26, 20253,130.003,175.003,130.003,175.003,115.971.28%8,600
Nov 25, 20253,170.003,170.003,135.003,135.003,076.72-0.32%8,700
Nov 21, 20253,090.003,145.003,090.003,145.003,086.531.29%16,400
Nov 20, 20253,090.003,120.003,090.003,105.003,047.280.81%10,600
Nov 19, 20253,100.003,105.003,070.003,080.003,022.74-0.65%16,300
Nov 18, 20253,100.003,120.003,080.003,100.003,042.37-0.80%19,100
Nov 17, 20253,140.003,145.003,110.003,125.003,066.90-0.32%14,600
Nov 14, 20253,150.003,150.003,105.003,135.003,076.72-0.63%9,400
Nov 13, 20253,155.003,155.003,125.003,155.003,096.350.48%9,300
Nov 12, 20253,135.003,170.003,135.003,140.003,081.630.16%16,800
Nov 11, 20253,155.003,155.003,090.003,135.003,076.720.48%12,400
Nov 10, 20253,105.003,140.003,105.003,120.003,062.000.48%10,300
Nov 7, 20253,125.003,125.003,090.003,105.003,047.28-0.16%11,900
Nov 6, 20253,110.003,125.003,080.003,110.003,052.180.48%13,400
Nov 5, 20253,100.003,125.003,065.003,095.003,037.46-25,400
Nov 4, 20253,075.003,120.003,065.003,095.003,037.460.65%19,500
Oct 31, 20253,085.003,100.003,055.003,075.003,017.83-0.16%20,800
Oct 30, 20253,120.003,125.003,080.003,080.003,022.74-0.48%31,100
Oct 29, 20253,110.003,140.003,085.003,095.003,037.46-0.48%23,900
Oct 28, 20253,180.003,195.003,110.003,110.003,052.18-3.57%29,600
Oct 27, 20253,210.003,235.003,195.003,225.003,165.041.42%20,700
Oct 24, 20253,200.003,200.003,160.003,180.003,120.880.32%18,800
Oct 23, 20253,130.003,195.003,130.003,170.003,111.071.28%19,000
Oct 22, 20253,110.003,170.003,110.003,130.003,071.810.64%30,100
Oct 21, 20253,115.003,115.003,075.003,110.003,052.180.97%32,200
Oct 20, 20253,050.003,095.003,040.003,080.003,022.741.48%23,600
Oct 17, 20253,050.003,080.003,030.003,035.002,978.58-0.49%26,200
Oct 16, 20253,100.003,135.003,040.003,050.002,993.30-0.49%56,700
Oct 15, 20253,060.003,090.003,010.003,065.003,008.02-4.96%100,000
Oct 14, 20253,210.003,260.003,180.003,225.003,165.04-1.53%42,100
Oct 10, 20253,315.003,315.003,260.003,275.003,214.12-1.65%39,600
Oct 9, 20253,325.003,340.003,295.003,330.003,268.091.37%17,500
Oct 8, 20253,335.003,360.003,285.003,285.003,223.93-1.20%20,200
Oct 7, 20253,305.003,325.003,270.003,325.003,263.190.61%17,400