Shinko Shoji Co., Ltd. (TYO:8141)
Japan
· Delayed Price · Currency is JPY 1,601.00
+61.00 (3.96%)
Apr 28, 2026, 3:30 PM JST
Shinko Shoji Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,558.00 | 1,601.00 | 1,546.00 | 1,601.00 | 1,601.00 | 3.96% | 198,200 |
| Apr 27, 2026 | 1,538.00 | 1,554.00 | 1,522.00 | 1,540.00 | 1,540.00 | 1.52% | 147,000 |
| Apr 24, 2026 | 1,529.00 | 1,565.00 | 1,507.00 | 1,517.00 | 1,517.00 | -1.43% | 152,600 |
| Apr 23, 2026 | 1,599.00 | 1,599.00 | 1,512.00 | 1,539.00 | 1,539.00 | -2.41% | 283,100 |
| Apr 22, 2026 | 1,556.00 | 1,584.00 | 1,542.00 | 1,577.00 | 1,577.00 | 1.74% | 296,700 |
| Apr 21, 2026 | 1,554.00 | 1,583.00 | 1,527.00 | 1,550.00 | 1,550.00 | 0.71% | 243,000 |
| Apr 20, 2026 | 1,500.00 | 1,570.00 | 1,487.00 | 1,539.00 | 1,539.00 | 3.29% | 444,500 |
| Apr 17, 2026 | 1,465.00 | 1,497.00 | 1,441.00 | 1,490.00 | 1,490.00 | 2.76% | 223,800 |
| Apr 16, 2026 | 1,443.00 | 1,491.00 | 1,443.00 | 1,450.00 | 1,450.00 | 2.18% | 228,900 |
| Apr 15, 2026 | 1,368.00 | 1,434.00 | 1,362.00 | 1,419.00 | 1,419.00 | 3.50% | 271,300 |
| Apr 14, 2026 | 1,470.00 | 1,470.00 | 1,340.00 | 1,371.00 | 1,371.00 | -5.25% | 432,700 |
| Apr 13, 2026 | 1,433.00 | 1,483.00 | 1,419.00 | 1,447.00 | 1,447.00 | 2.99% | 201,600 |
| Apr 10, 2026 | 1,410.00 | 1,421.00 | 1,386.00 | 1,405.00 | 1,405.00 | 0.14% | 132,600 |
| Apr 9, 2026 | 1,372.00 | 1,407.00 | 1,370.00 | 1,403.00 | 1,403.00 | 1.08% | 126,500 |
| Apr 8, 2026 | 1,380.00 | 1,395.00 | 1,357.00 | 1,388.00 | 1,388.00 | 2.81% | 164,900 |
| Apr 7, 2026 | 1,310.00 | 1,366.00 | 1,310.00 | 1,350.00 | 1,350.00 | 3.69% | 180,800 |
| Apr 6, 2026 | 1,300.00 | 1,318.00 | 1,300.00 | 1,302.00 | 1,302.00 | -0.69% | 95,800 |
| Apr 3, 2026 | 1,300.00 | 1,318.00 | 1,296.00 | 1,311.00 | 1,311.00 | 3.31% | 256,100 |
| Apr 2, 2026 | 1,266.00 | 1,293.00 | 1,252.00 | 1,269.00 | 1,269.00 | 0.24% | 129,600 |
| Apr 1, 2026 | 1,277.00 | 1,295.00 | 1,258.00 | 1,266.00 | 1,266.00 | 0.96% | 159,800 |
| Mar 31, 2026 | 1,259.00 | 1,310.00 | 1,251.00 | 1,254.00 | 1,254.00 | 0.32% | 241,100 |
| Mar 30, 2026 | 1,229.00 | 1,256.00 | 1,190.00 | 1,250.00 | 1,250.00 | 2.04% | 406,600 |
| Mar 27, 2026 | 1,184.00 | 1,248.00 | 1,158.00 | 1,225.00 | 1,212.50 | 3.38% | 307,600 |
| Mar 26, 2026 | 1,220.00 | 1,221.00 | 1,152.00 | 1,185.00 | 1,172.91 | -3.74% | 706,800 |
| Mar 25, 2026 | 1,117.00 | 1,274.00 | 1,111.00 | 1,231.00 | 1,218.44 | 11.60% | 879,500 |
| Mar 24, 2026 | 1,100.00 | 1,107.00 | 1,087.00 | 1,103.00 | 1,091.74 | 2.13% | 54,200 |
| Mar 23, 2026 | 1,090.00 | 1,091.00 | 1,079.00 | 1,080.00 | 1,068.98 | -1.82% | 122,600 |
| Mar 19, 2026 | 1,095.00 | 1,107.00 | 1,088.00 | 1,100.00 | 1,088.78 | -0.09% | 133,100 |
| Mar 18, 2026 | 1,110.00 | 1,110.00 | 1,100.00 | 1,101.00 | 1,089.77 | 0.18% | 34,700 |
| Mar 17, 2026 | 1,106.00 | 1,107.00 | 1,092.00 | 1,099.00 | 1,087.79 | 0.09% | 58,900 |
| Mar 16, 2026 | 1,086.00 | 1,106.00 | 1,084.00 | 1,098.00 | 1,086.80 | 1.01% | 86,500 |
| Mar 13, 2026 | 1,080.00 | 1,090.00 | 1,071.00 | 1,087.00 | 1,075.91 | 1.02% | 92,300 |
| Mar 12, 2026 | 1,069.00 | 1,082.00 | 1,067.00 | 1,076.00 | 1,065.02 | 0.65% | 54,800 |
| Mar 11, 2026 | 1,087.00 | 1,090.00 | 1,069.00 | 1,069.00 | 1,058.09 | -1.75% | 38,300 |
| Mar 10, 2026 | 1,085.00 | 1,088.00 | 1,074.00 | 1,088.00 | 1,076.90 | 1.78% | 55,400 |
| Mar 9, 2026 | 1,058.00 | 1,075.00 | 1,053.00 | 1,069.00 | 1,058.09 | -0.83% | 162,400 |
| Mar 6, 2026 | 1,087.00 | 1,087.00 | 1,070.00 | 1,078.00 | 1,067.00 | -0.83% | 58,600 |
| Mar 5, 2026 | 1,089.00 | 1,109.00 | 1,077.00 | 1,087.00 | 1,075.91 | 1.12% | 98,100 |
| Mar 4, 2026 | 1,067.00 | 1,088.00 | 1,055.00 | 1,075.00 | 1,064.03 | -0.37% | 138,300 |
| Mar 3, 2026 | 1,080.00 | 1,089.00 | 1,072.00 | 1,079.00 | 1,067.99 | -0.09% | 72,500 |
| Mar 2, 2026 | 1,082.00 | 1,088.00 | 1,069.00 | 1,080.00 | 1,068.98 | -0.18% | 66,600 |
| Feb 27, 2026 | 1,084.00 | 1,088.00 | 1,076.00 | 1,082.00 | 1,070.96 | - | 69,100 |
| Feb 26, 2026 | 1,095.00 | 1,096.00 | 1,077.00 | 1,082.00 | 1,070.96 | -0.64% | 73,900 |
| Feb 25, 2026 | 1,110.00 | 1,110.00 | 1,086.00 | 1,089.00 | 1,077.89 | -1.89% | 81,500 |
| Feb 24, 2026 | 1,075.00 | 1,113.00 | 1,069.00 | 1,110.00 | 1,098.67 | 4.23% | 132,300 |
| Feb 20, 2026 | 1,087.00 | 1,087.00 | 1,061.00 | 1,065.00 | 1,054.13 | -2.02% | 69,400 |
| Feb 19, 2026 | 1,086.00 | 1,093.00 | 1,079.00 | 1,087.00 | 1,075.91 | 0.09% | 43,500 |
| Feb 18, 2026 | 1,090.00 | 1,090.00 | 1,076.00 | 1,086.00 | 1,074.92 | 0.18% | 36,400 |
| Feb 17, 2026 | 1,089.00 | 1,099.00 | 1,070.00 | 1,084.00 | 1,072.94 | 0.37% | 69,700 |
| Feb 16, 2026 | 1,084.00 | 1,093.00 | 1,080.00 | 1,080.00 | 1,068.98 | 0.47% | 60,500 |
| Feb 13, 2026 | 1,105.00 | 1,112.00 | 1,072.00 | 1,075.00 | 1,064.03 | -3.33% | 69,100 |
| Feb 12, 2026 | 1,102.00 | 1,120.00 | 1,101.00 | 1,112.00 | 1,100.65 | 1.74% | 174,500 |
| Feb 10, 2026 | 1,097.00 | 1,098.00 | 1,083.00 | 1,093.00 | 1,081.85 | 1.67% | 93,500 |
| Feb 9, 2026 | 1,087.00 | 1,095.00 | 1,069.00 | 1,075.00 | 1,064.03 | 0.37% | 120,200 |
| Feb 6, 2026 | 1,061.00 | 1,074.00 | 1,054.00 | 1,071.00 | 1,060.07 | 1.04% | 65,600 |
| Feb 5, 2026 | 1,063.00 | 1,068.00 | 1,056.00 | 1,060.00 | 1,049.18 | 0.95% | 65,400 |
| Feb 4, 2026 | 1,057.00 | 1,073.00 | 1,044.00 | 1,050.00 | 1,039.29 | -0.66% | 59,900 |
| Feb 3, 2026 | 1,044.00 | 1,076.00 | 1,044.00 | 1,057.00 | 1,046.21 | 2.13% | 111,300 |
| Feb 2, 2026 | 1,068.00 | 1,080.00 | 1,034.00 | 1,035.00 | 1,024.44 | -3.72% | 202,600 |
| Jan 30, 2026 | 1,074.00 | 1,081.00 | 1,056.00 | 1,075.00 | 1,064.03 | 0.37% | 146,200 |
| Jan 29, 2026 | 1,070.00 | 1,075.00 | 1,064.00 | 1,071.00 | 1,060.07 | 0.09% | 82,900 |
| Jan 28, 2026 | 1,065.00 | 1,081.00 | 1,060.00 | 1,070.00 | 1,059.08 | 0.47% | 100,200 |
| Jan 27, 2026 | 1,062.00 | 1,077.00 | 1,060.00 | 1,065.00 | 1,054.13 | -0.37% | 94,600 |
| Jan 26, 2026 | 1,070.00 | 1,077.00 | 1,059.00 | 1,069.00 | 1,058.09 | -0.56% | 118,500 |
| Jan 23, 2026 | 1,096.00 | 1,096.00 | 1,075.00 | 1,075.00 | 1,064.03 | -1.38% | 56,800 |
| Jan 22, 2026 | 1,075.00 | 1,096.00 | 1,073.00 | 1,090.00 | 1,078.88 | 1.87% | 89,500 |
| Jan 21, 2026 | 1,065.00 | 1,080.00 | 1,063.00 | 1,070.00 | 1,059.08 | -0.09% | 66,200 |
| Jan 20, 2026 | 1,071.00 | 1,076.00 | 1,063.00 | 1,071.00 | 1,060.07 | 0.37% | 74,200 |
| Jan 19, 2026 | 1,096.00 | 1,096.00 | 1,060.00 | 1,067.00 | 1,056.11 | -0.28% | 205,300 |
| Jan 16, 2026 | 1,067.00 | 1,074.00 | 1,052.00 | 1,070.00 | 1,059.08 | - | 85,500 |
| Jan 15, 2026 | 1,066.00 | 1,078.00 | 1,066.00 | 1,070.00 | 1,059.08 | 0.38% | 60,500 |
| Jan 14, 2026 | 1,060.00 | 1,071.00 | 1,059.00 | 1,066.00 | 1,055.12 | 1.04% | 88,600 |
| Jan 13, 2026 | 1,065.00 | 1,079.00 | 1,035.00 | 1,055.00 | 1,044.23 | -0.47% | 231,200 |
| Jan 9, 2026 | 1,053.00 | 1,069.00 | 1,053.00 | 1,060.00 | 1,049.18 | 1.05% | 84,300 |
| Jan 8, 2026 | 1,042.00 | 1,062.00 | 1,042.00 | 1,049.00 | 1,038.30 | 0.67% | 77,700 |
| Jan 7, 2026 | 1,084.00 | 1,086.00 | 1,042.00 | 1,042.00 | 1,031.37 | -4.05% | 174,100 |
| Jan 6, 2026 | 1,086.00 | 1,094.00 | 1,083.00 | 1,086.00 | 1,074.92 | - | 62,900 |
| Jan 5, 2026 | 1,065.00 | 1,092.00 | 1,058.00 | 1,086.00 | 1,074.92 | 1.69% | 90,700 |
| Dec 30, 2025 | 1,064.00 | 1,077.00 | 1,064.00 | 1,068.00 | 1,057.10 | 0.38% | 72,600 |
| Dec 29, 2025 | 1,063.00 | 1,071.00 | 1,057.00 | 1,064.00 | 1,053.14 | 0.85% | 86,800 |
| Dec 26, 2025 | 1,055.00 | 1,059.00 | 1,046.00 | 1,055.00 | 1,044.23 | 0.19% | 49,000 |
| Dec 25, 2025 | 1,055.00 | 1,061.00 | 1,046.00 | 1,053.00 | 1,042.26 | 0.29% | 114,600 |
| Dec 24, 2025 | 1,050.00 | 1,053.00 | 1,047.00 | 1,050.00 | 1,039.29 | 0.19% | 52,100 |
| Dec 23, 2025 | 1,039.00 | 1,058.00 | 1,036.00 | 1,048.00 | 1,037.31 | 0.77% | 64,800 |
| Dec 22, 2025 | 1,018.00 | 1,040.00 | 1,016.00 | 1,040.00 | 1,029.39 | 2.97% | 69,900 |
| Dec 19, 2025 | 1,025.00 | 1,035.00 | 1,010.00 | 1,010.00 | 999.69 | -1.46% | 139,400 |
| Dec 18, 2025 | 1,018.00 | 1,031.00 | 1,016.00 | 1,025.00 | 1,014.54 | 0.59% | 38,700 |
| Dec 17, 2025 | 1,020.00 | 1,022.00 | 1,007.00 | 1,019.00 | 1,008.60 | -0.10% | 64,000 |
| Dec 16, 2025 | 1,031.00 | 1,032.00 | 1,017.00 | 1,020.00 | 1,009.59 | -1.07% | 76,200 |
| Dec 15, 2025 | 1,033.00 | 1,037.00 | 1,026.00 | 1,031.00 | 1,020.48 | -0.58% | 59,000 |
| Dec 12, 2025 | 1,025.00 | 1,038.00 | 1,022.00 | 1,037.00 | 1,026.42 | 2.78% | 67,600 |
| Dec 11, 2025 | 1,028.00 | 1,035.00 | 1,009.00 | 1,009.00 | 998.70 | -1.66% | 58,300 |
| Dec 10, 2025 | 1,035.00 | 1,044.00 | 1,026.00 | 1,026.00 | 1,015.53 | -0.87% | 40,100 |
| Dec 9, 2025 | 1,040.00 | 1,049.00 | 1,026.00 | 1,035.00 | 1,024.44 | -0.67% | 67,900 |
| Dec 8, 2025 | 1,036.00 | 1,046.00 | 1,029.00 | 1,042.00 | 1,031.37 | 2.46% | 69,500 |
| Dec 5, 2025 | 1,014.00 | 1,020.00 | 1,013.00 | 1,017.00 | 1,006.62 | 0.30% | 32,500 |
| Dec 4, 2025 | 1,014.00 | 1,020.00 | 1,012.00 | 1,014.00 | 1,003.65 | - | 64,500 |
| Dec 3, 2025 | 1,016.00 | 1,021.00 | 1,009.00 | 1,014.00 | 1,003.65 | -0.39% | 60,600 |
| Dec 2, 2025 | 1,022.00 | 1,024.00 | 1,004.00 | 1,018.00 | 1,007.61 | -0.49% | 90,000 |
| Dec 1, 2025 | 1,024.00 | 1,036.00 | 1,023.00 | 1,023.00 | 1,012.56 | -0.10% | 56,100 |