Shinko Shoji Co., Ltd. (TYO:8141)
Japan
· Delayed Price · Currency is JPY 1,069.00
-9.00 (-0.83%)
At close: Mar 9, 2026
Shinko Shoji Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,058.00 | 1,075.00 | 1,053.00 | 1,069.00 | 1,069.00 | -0.83% | 162,400 |
| Mar 6, 2026 | 1,087.00 | 1,087.00 | 1,070.00 | 1,078.00 | 1,078.00 | -0.83% | 58,600 |
| Mar 5, 2026 | 1,089.00 | 1,109.00 | 1,077.00 | 1,087.00 | 1,087.00 | 1.12% | 98,100 |
| Mar 4, 2026 | 1,067.00 | 1,088.00 | 1,055.00 | 1,075.00 | 1,075.00 | -0.37% | 138,300 |
| Mar 3, 2026 | 1,080.00 | 1,089.00 | 1,072.00 | 1,079.00 | 1,079.00 | -0.09% | 72,500 |
| Mar 2, 2026 | 1,082.00 | 1,088.00 | 1,069.00 | 1,080.00 | 1,080.00 | -0.18% | 66,600 |
| Feb 27, 2026 | 1,084.00 | 1,088.00 | 1,076.00 | 1,082.00 | 1,082.00 | - | 69,100 |
| Feb 26, 2026 | 1,095.00 | 1,096.00 | 1,077.00 | 1,082.00 | 1,082.00 | -0.64% | 73,900 |
| Feb 25, 2026 | 1,110.00 | 1,110.00 | 1,086.00 | 1,089.00 | 1,089.00 | -1.89% | 81,500 |
| Feb 24, 2026 | 1,075.00 | 1,113.00 | 1,069.00 | 1,110.00 | 1,110.00 | 4.23% | 132,300 |
| Feb 20, 2026 | 1,087.00 | 1,087.00 | 1,061.00 | 1,065.00 | 1,065.00 | -2.02% | 69,400 |
| Feb 19, 2026 | 1,086.00 | 1,093.00 | 1,079.00 | 1,087.00 | 1,087.00 | 0.09% | 43,500 |
| Feb 18, 2026 | 1,090.00 | 1,090.00 | 1,076.00 | 1,086.00 | 1,086.00 | 0.18% | 36,400 |
| Feb 17, 2026 | 1,089.00 | 1,099.00 | 1,070.00 | 1,084.00 | 1,084.00 | 0.37% | 69,700 |
| Feb 16, 2026 | 1,084.00 | 1,093.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0.47% | 60,500 |
| Feb 13, 2026 | 1,105.00 | 1,112.00 | 1,072.00 | 1,075.00 | 1,075.00 | -3.33% | 69,100 |
| Feb 12, 2026 | 1,102.00 | 1,120.00 | 1,101.00 | 1,112.00 | 1,112.00 | 1.74% | 174,500 |
| Feb 10, 2026 | 1,097.00 | 1,098.00 | 1,083.00 | 1,093.00 | 1,093.00 | 1.67% | 93,500 |
| Feb 9, 2026 | 1,087.00 | 1,095.00 | 1,069.00 | 1,075.00 | 1,075.00 | 0.37% | 120,200 |
| Feb 6, 2026 | 1,061.00 | 1,074.00 | 1,054.00 | 1,071.00 | 1,071.00 | 1.04% | 65,600 |
| Feb 5, 2026 | 1,063.00 | 1,068.00 | 1,056.00 | 1,060.00 | 1,060.00 | 0.95% | 65,400 |
| Feb 4, 2026 | 1,057.00 | 1,073.00 | 1,044.00 | 1,050.00 | 1,050.00 | -0.66% | 59,900 |
| Feb 3, 2026 | 1,044.00 | 1,076.00 | 1,044.00 | 1,057.00 | 1,057.00 | 2.13% | 111,300 |
| Feb 2, 2026 | 1,068.00 | 1,080.00 | 1,034.00 | 1,035.00 | 1,035.00 | -3.72% | 202,600 |
| Jan 30, 2026 | 1,074.00 | 1,081.00 | 1,056.00 | 1,075.00 | 1,075.00 | 0.37% | 146,200 |
| Jan 29, 2026 | 1,070.00 | 1,075.00 | 1,064.00 | 1,071.00 | 1,071.00 | 0.09% | 82,900 |
| Jan 28, 2026 | 1,065.00 | 1,081.00 | 1,060.00 | 1,070.00 | 1,070.00 | 0.47% | 100,200 |
| Jan 27, 2026 | 1,062.00 | 1,077.00 | 1,060.00 | 1,065.00 | 1,065.00 | -0.37% | 94,600 |
| Jan 26, 2026 | 1,070.00 | 1,077.00 | 1,059.00 | 1,069.00 | 1,069.00 | -0.56% | 118,500 |
| Jan 23, 2026 | 1,096.00 | 1,096.00 | 1,075.00 | 1,075.00 | 1,075.00 | -1.38% | 56,800 |
| Jan 22, 2026 | 1,075.00 | 1,096.00 | 1,073.00 | 1,090.00 | 1,090.00 | 1.87% | 89,500 |
| Jan 21, 2026 | 1,065.00 | 1,080.00 | 1,063.00 | 1,070.00 | 1,070.00 | -0.09% | 66,200 |
| Jan 20, 2026 | 1,071.00 | 1,076.00 | 1,063.00 | 1,071.00 | 1,071.00 | 0.37% | 74,200 |
| Jan 19, 2026 | 1,096.00 | 1,096.00 | 1,060.00 | 1,067.00 | 1,067.00 | -0.28% | 205,300 |
| Jan 16, 2026 | 1,067.00 | 1,074.00 | 1,052.00 | 1,070.00 | 1,070.00 | - | 85,500 |
| Jan 15, 2026 | 1,066.00 | 1,078.00 | 1,066.00 | 1,070.00 | 1,070.00 | 0.38% | 60,500 |
| Jan 14, 2026 | 1,060.00 | 1,071.00 | 1,059.00 | 1,066.00 | 1,066.00 | 1.04% | 88,600 |
| Jan 13, 2026 | 1,065.00 | 1,079.00 | 1,035.00 | 1,055.00 | 1,055.00 | -0.47% | 231,200 |
| Jan 9, 2026 | 1,053.00 | 1,069.00 | 1,053.00 | 1,060.00 | 1,060.00 | 1.05% | 84,300 |
| Jan 8, 2026 | 1,042.00 | 1,062.00 | 1,042.00 | 1,049.00 | 1,049.00 | 0.67% | 77,700 |
| Jan 7, 2026 | 1,084.00 | 1,086.00 | 1,042.00 | 1,042.00 | 1,042.00 | -4.05% | 174,100 |
| Jan 6, 2026 | 1,086.00 | 1,094.00 | 1,083.00 | 1,086.00 | 1,086.00 | - | 62,900 |
| Jan 5, 2026 | 1,065.00 | 1,092.00 | 1,058.00 | 1,086.00 | 1,086.00 | 1.69% | 90,700 |
| Dec 30, 2025 | 1,064.00 | 1,077.00 | 1,064.00 | 1,068.00 | 1,068.00 | 0.38% | 72,600 |
| Dec 29, 2025 | 1,063.00 | 1,071.00 | 1,057.00 | 1,064.00 | 1,064.00 | 0.85% | 86,800 |
| Dec 26, 2025 | 1,055.00 | 1,059.00 | 1,046.00 | 1,055.00 | 1,055.00 | 0.19% | 49,000 |
| Dec 25, 2025 | 1,055.00 | 1,061.00 | 1,046.00 | 1,053.00 | 1,053.00 | 0.29% | 114,600 |
| Dec 24, 2025 | 1,050.00 | 1,053.00 | 1,047.00 | 1,050.00 | 1,050.00 | 0.19% | 52,100 |
| Dec 23, 2025 | 1,039.00 | 1,058.00 | 1,036.00 | 1,048.00 | 1,048.00 | 0.77% | 64,800 |
| Dec 22, 2025 | 1,018.00 | 1,040.00 | 1,016.00 | 1,040.00 | 1,040.00 | 2.97% | 69,900 |
| Dec 19, 2025 | 1,025.00 | 1,035.00 | 1,010.00 | 1,010.00 | 1,010.00 | -1.46% | 139,400 |
| Dec 18, 2025 | 1,018.00 | 1,031.00 | 1,016.00 | 1,025.00 | 1,025.00 | 0.59% | 38,700 |
| Dec 17, 2025 | 1,020.00 | 1,022.00 | 1,007.00 | 1,019.00 | 1,019.00 | -0.10% | 64,000 |
| Dec 16, 2025 | 1,031.00 | 1,032.00 | 1,017.00 | 1,020.00 | 1,020.00 | -1.07% | 76,200 |
| Dec 15, 2025 | 1,033.00 | 1,037.00 | 1,026.00 | 1,031.00 | 1,031.00 | -0.58% | 59,000 |
| Dec 12, 2025 | 1,025.00 | 1,038.00 | 1,022.00 | 1,037.00 | 1,037.00 | 2.78% | 67,600 |
| Dec 11, 2025 | 1,028.00 | 1,035.00 | 1,009.00 | 1,009.00 | 1,009.00 | -1.66% | 58,300 |
| Dec 10, 2025 | 1,035.00 | 1,044.00 | 1,026.00 | 1,026.00 | 1,026.00 | -0.87% | 40,100 |
| Dec 9, 2025 | 1,040.00 | 1,049.00 | 1,026.00 | 1,035.00 | 1,035.00 | -0.67% | 67,900 |
| Dec 8, 2025 | 1,036.00 | 1,046.00 | 1,029.00 | 1,042.00 | 1,042.00 | 2.46% | 69,500 |
| Dec 5, 2025 | 1,014.00 | 1,020.00 | 1,013.00 | 1,017.00 | 1,017.00 | 0.30% | 32,500 |
| Dec 4, 2025 | 1,014.00 | 1,020.00 | 1,012.00 | 1,014.00 | 1,014.00 | - | 64,500 |
| Dec 3, 2025 | 1,016.00 | 1,021.00 | 1,009.00 | 1,014.00 | 1,014.00 | -0.39% | 60,600 |
| Dec 2, 2025 | 1,022.00 | 1,024.00 | 1,004.00 | 1,018.00 | 1,018.00 | -0.49% | 90,000 |
| Dec 1, 2025 | 1,024.00 | 1,036.00 | 1,023.00 | 1,023.00 | 1,023.00 | -0.10% | 56,100 |
| Nov 28, 2025 | 1,025.00 | 1,034.00 | 1,020.00 | 1,024.00 | 1,024.00 | -0.19% | 67,900 |
| Nov 27, 2025 | 1,030.00 | 1,034.00 | 1,017.00 | 1,026.00 | 1,026.00 | -0.39% | 59,300 |
| Nov 26, 2025 | 1,036.00 | 1,038.00 | 1,019.00 | 1,030.00 | 1,030.00 | -0.10% | 69,300 |
| Nov 25, 2025 | 1,035.00 | 1,042.00 | 1,030.00 | 1,031.00 | 1,031.00 | -0.67% | 49,900 |
| Nov 21, 2025 | 1,041.00 | 1,046.00 | 1,034.00 | 1,038.00 | 1,038.00 | -0.38% | 47,600 |
| Nov 20, 2025 | 1,043.00 | 1,049.00 | 1,038.00 | 1,042.00 | 1,042.00 | 0.77% | 40,100 |
| Nov 19, 2025 | 1,050.00 | 1,059.00 | 1,034.00 | 1,034.00 | 1,034.00 | -2.08% | 73,500 |
| Nov 18, 2025 | 1,062.00 | 1,072.00 | 1,051.00 | 1,056.00 | 1,056.00 | -0.56% | 87,100 |
| Nov 17, 2025 | 1,056.00 | 1,067.00 | 1,047.00 | 1,062.00 | 1,062.00 | 0.57% | 71,500 |
| Nov 14, 2025 | 1,046.00 | 1,064.00 | 1,046.00 | 1,056.00 | 1,056.00 | -0.19% | 78,600 |
| Nov 13, 2025 | 1,068.00 | 1,075.00 | 1,056.00 | 1,058.00 | 1,058.00 | -0.19% | 72,100 |
| Nov 12, 2025 | 1,048.00 | 1,064.00 | 1,048.00 | 1,060.00 | 1,060.00 | 1.15% | 69,300 |
| Nov 11, 2025 | 1,049.00 | 1,055.00 | 1,033.00 | 1,048.00 | 1,048.00 | -0.10% | 135,700 |
| Nov 10, 2025 | 1,030.00 | 1,049.00 | 1,026.00 | 1,049.00 | 1,049.00 | 1.84% | 81,700 |
| Nov 7, 2025 | 1,020.00 | 1,030.00 | 1,016.00 | 1,030.00 | 1,030.00 | 0.98% | 86,600 |
| Nov 6, 2025 | 1,021.00 | 1,025.00 | 1,014.00 | 1,020.00 | 1,020.00 | -0.10% | 72,800 |
| Nov 5, 2025 | 1,034.00 | 1,034.00 | 999.00 | 1,021.00 | 1,021.00 | -1.83% | 140,800 |
| Nov 4, 2025 | 1,019.00 | 1,042.00 | 1,006.00 | 1,040.00 | 1,040.00 | 2.06% | 149,300 |
| Oct 31, 2025 | 1,011.00 | 1,019.00 | 1,002.00 | 1,019.00 | 1,019.00 | 1.70% | 100,100 |
| Oct 30, 2025 | 1,000.00 | 1,009.00 | 1,000.00 | 1,002.00 | 1,002.00 | 0.20% | 283,600 |
| Oct 29, 2025 | 1,010.00 | 1,014.00 | 999.00 | 1,000.00 | 1,000.00 | -0.89% | 115,900 |
| Oct 28, 2025 | 1,041.00 | 1,050.00 | 1,007.00 | 1,009.00 | 1,009.00 | -3.81% | 127,500 |
| Oct 27, 2025 | 1,035.00 | 1,049.00 | 1,032.00 | 1,049.00 | 1,049.00 | 1.84% | 201,400 |
| Oct 24, 2025 | 1,035.00 | 1,043.00 | 1,023.00 | 1,030.00 | 1,030.00 | -0.48% | 64,500 |
| Oct 23, 2025 | 1,027.00 | 1,035.00 | 1,019.00 | 1,035.00 | 1,035.00 | 0.29% | 93,700 |
| Oct 22, 2025 | 1,025.00 | 1,033.00 | 1,023.00 | 1,032.00 | 1,032.00 | 0.88% | 129,600 |
| Oct 21, 2025 | 1,035.00 | 1,040.00 | 1,020.00 | 1,023.00 | 1,023.00 | -1.16% | 114,900 |
| Oct 20, 2025 | 1,021.00 | 1,042.00 | 1,012.00 | 1,035.00 | 1,035.00 | 2.17% | 215,900 |
| Oct 17, 2025 | 1,016.00 | 1,022.00 | 1,008.00 | 1,013.00 | 1,013.00 | -0.30% | 74,400 |
| Oct 16, 2025 | 1,040.00 | 1,042.00 | 1,013.00 | 1,016.00 | 1,016.00 | -2.59% | 153,700 |
| Oct 15, 2025 | 1,039.00 | 1,052.00 | 1,030.00 | 1,043.00 | 1,043.00 | 0.68% | 205,700 |
| Oct 14, 2025 | 983.00 | 1,036.00 | 982.00 | 1,036.00 | 1,036.00 | 5.39% | 225,100 |
| Oct 10, 2025 | 1,000.00 | 1,003.00 | 983.00 | 983.00 | 983.00 | -2.38% | 125,800 |
| Oct 9, 2025 | 1,009.00 | 1,015.00 | 1,003.00 | 1,007.00 | 1,007.00 | -0.40% | 95,100 |
| Oct 8, 2025 | 1,050.00 | 1,060.00 | 1,010.00 | 1,011.00 | 1,011.00 | -2.98% | 186,200 |