Shinwa Co.,Ltd. 3447
TSE · Japan · Producer Manufacturing
¥960.00-5.00 (-0.52%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥960.00 | -0.52% | ¥969.00 | ¥969.00 | ¥958.00 | 11.00K |
| 2026-10-01 | ¥965.00 | 0.00% | ¥961.00 | ¥973.00 | ¥957.00 | 22.90K |
| 2026-09-30 | ¥965.00 | -0.10% | ¥965.00 | ¥969.00 | ¥960.00 | 58.90K |
| 2026-09-29 | ¥966.00 | -4.36% | ¥977.00 | ¥979.00 | ¥964.00 | 88.50K |
| 2026-09-28 | ¥1,010.00 | -0.39% | ¥1,014.00 | ¥1,019.00 | ¥1,002.00 | 42.40K |
| 2026-09-25 | ¥1,014.00 | -0.88% | ¥1,017.00 | ¥1,022.00 | ¥1,011.00 | 26.40K |
| 2026-09-24 | ¥1,023.00 | +0.29% | ¥1,025.00 | ¥1,025.00 | ¥1,015.00 | 30.40K |
| 2026-09-18 | ¥1,020.00 | -0.29% | ¥1,023.00 | ¥1,026.00 | ¥1,020.00 | 32.20K |
| 2026-09-17 | ¥1,023.00 | +0.99% | ¥1,013.00 | ¥1,023.00 | ¥1,013.00 | 27.70K |
| 2026-09-16 | ¥1,013.00 | -0.20% | ¥1,015.00 | ¥1,019.00 | ¥1,012.00 | 14.00K |
| 2026-09-15 | ¥1,015.00 | +0.59% | ¥1,011.00 | ¥1,016.00 | ¥1,009.00 | 16.90K |
| 2026-09-14 | ¥1,009.00 | +0.50% | ¥1,004.00 | ¥1,013.00 | ¥1,003.00 | 13.70K |
| 2026-09-11 | ¥1,004.00 | +0.10% | ¥1,003.00 | ¥1,005.00 | ¥992.00 | 25.30K |
| 2026-09-10 | ¥1,003.00 | +0.50% | ¥998.00 | ¥1,003.00 | ¥991.00 | 23.00K |
| 2026-09-09 | ¥998.00 | +0.40% | ¥996.00 | ¥999.00 | ¥990.00 | 27.70K |
| 2026-09-08 | ¥994.00 | -1.09% | ¥1,001.00 | ¥1,007.00 | ¥994.00 | 50.60K |
| 2026-09-07 | ¥1,005.00 | -0.40% | ¥1,009.00 | ¥1,011.00 | ¥1,002.00 | 35.20K |
| 2026-09-04 | ¥1,009.00 | -0.49% | ¥1,009.00 | ¥1,017.00 | ¥1,006.00 | 16.80K |
| 2026-09-03 | ¥1,014.00 | -0.20% | ¥1,016.00 | ¥1,019.00 | ¥1,007.00 | 31.80K |
| 2026-09-02 | ¥1,016.00 | -1.17% | ¥1,028.00 | ¥1,028.00 | ¥1,012.00 | 46.40K |
| 2026-09-01 | ¥1,028.00 | -0.29% | ¥1,031.00 | ¥1,034.00 | ¥1,023.00 | 22.20K |
| 2026-08-31 | ¥1,031.00 | +0.10% | ¥1,033.00 | ¥1,034.00 | ¥1,023.00 | 16.60K |
| 2026-08-28 | ¥1,030.00 | +0.29% | ¥1,028.00 | ¥1,033.00 | ¥1,022.00 | 20.50K |
| 2026-08-27 | ¥1,027.00 | -0.29% | ¥1,029.00 | ¥1,033.00 | ¥1,023.00 | 10.50K |
| 2026-08-26 | ¥1,030.00 | +0.10% | ¥1,029.00 | ¥1,034.00 | ¥1,026.00 | 10.60K |
| 2026-08-25 | ¥1,029.00 | -0.29% | ¥1,032.00 | ¥1,035.00 | ¥1,015.00 | 21.60K |
| 2026-08-24 | ¥1,032.00 | +0.19% | ¥1,031.00 | ¥1,038.00 | ¥1,028.00 | 18.30K |
| 2026-08-21 | ¥1,030.00 | +0.29% | ¥1,037.00 | ¥1,037.00 | ¥1,022.00 | 15.70K |
| 2026-08-20 | ¥1,027.00 | +1.68% | ¥1,019.00 | ¥1,030.00 | ¥1,019.00 | 22.50K |
| 2026-08-19 | ¥1,010.00 | -1.75% | ¥1,029.00 | ¥1,029.00 | ¥1,003.00 | 31.50K |
| 2026-08-18 | ¥1,028.00 | +0.29% | ¥1,021.00 | ¥1,031.00 | ¥1,020.00 | 14.20K |
| 2026-08-17 | ¥1,025.00 | -0.87% | ¥1,030.00 | ¥1,038.00 | ¥1,023.00 | 38.60K |
| 2026-08-14 | ¥1,034.00 | +0.58% | ¥1,030.00 | ¥1,037.00 | ¥1,024.00 | 14.10K |
| 2026-08-13 | ¥1,028.00 | 0.00% | ¥1,030.00 | ¥1,034.00 | ¥1,019.00 | 18.10K |
| 2026-08-12 | ¥1,028.00 | -0.39% | ¥1,025.00 | ¥1,034.00 | ¥1,012.00 | 51.60K |
| 2026-08-10 | ¥1,032.00 | -1.71% | ¥1,050.00 | ¥1,053.00 | ¥984.00 | 122.50K |
| 2026-08-07 | ¥1,050.00 | +0.19% | ¥1,048.00 | ¥1,051.00 | ¥1,034.00 | 37.90K |
| 2026-08-06 | ¥1,048.00 | +1.65% | ¥1,032.00 | ¥1,049.00 | ¥1,020.00 | 30.70K |
| 2026-08-05 | ¥1,031.00 | +1.88% | ¥1,030.00 | ¥1,048.00 | ¥1,022.00 | 58.20K |
| 2026-08-04 | ¥1,012.00 | +1.81% | ¥997.00 | ¥1,025.00 | ¥990.00 | 34.40K |
| 2026-08-03 | ¥994.00 | 0.00% | ¥994.00 | ¥1,000.00 | ¥975.00 | 36.90K |
| 2026-07-31 | ¥994.00 | -0.30% | ¥1,000.00 | ¥1,005.00 | ¥988.00 | 21.60K |
| 2026-07-30 | ¥997.00 | +0.10% | ¥996.00 | ¥1,000.00 | ¥990.00 | 10.20K |
| 2026-07-29 | ¥996.00 | +1.01% | ¥993.00 | ¥997.00 | ¥985.00 | 21.00K |
| 2026-07-28 | ¥986.00 | -0.30% | ¥986.00 | ¥991.00 | ¥983.00 | 9.70K |
| 2026-07-27 | ¥989.00 | +0.71% | ¥985.00 | ¥1,000.00 | ¥985.00 | 26.30K |
| 2026-07-24 | ¥982.00 | -1.41% | ¥995.00 | ¥995.00 | ¥980.00 | 31.00K |
| 2026-07-23 | ¥996.00 | +0.10% | ¥995.00 | ¥1,001.00 | ¥992.00 | 14.60K |
| 2026-07-22 | ¥995.00 | -0.50% | ¥992.00 | ¥1,005.00 | ¥992.00 | 20.50K |
| 2026-07-21 | ¥1,000.00 | +1.11% | ¥989.00 | ¥1,002.00 | ¥989.00 | 40.50K |
| 2026-07-17 | ¥989.00 | -1.59% | ¥1,001.00 | ¥1,009.00 | ¥976.00 | 86.00K |
| 2026-07-16 | ¥1,005.00 | +3.29% | ¥970.00 | ¥1,011.00 | ¥963.00 | 114.10K |
| 2026-07-15 | ¥973.00 | +1.46% | ¥959.00 | ¥973.00 | ¥959.00 | 34.90K |
| 2026-07-14 | ¥959.00 | +0.95% | ¥950.00 | ¥964.00 | ¥950.00 | 16.00K |
| 2026-07-13 | ¥950.00 | -0.42% | ¥950.00 | ¥957.00 | ¥943.00 | 23.20K |
| 2026-07-10 | ¥954.00 | +2.36% | ¥937.00 | ¥954.00 | ¥937.00 | 16.00K |
| 2026-07-09 | ¥932.00 | -1.48% | ¥946.00 | ¥947.00 | ¥932.00 | 22.10K |
| 2026-07-08 | ¥946.00 | -0.84% | ¥955.00 | ¥955.00 | ¥946.00 | 18.00K |
| 2026-07-07 | ¥954.00 | -0.21% | ¥955.00 | ¥963.00 | ¥951.00 | 17.00K |
| 2026-07-06 | ¥956.00 | -0.31% | ¥958.00 | ¥963.00 | ¥953.00 | 20.20K |
| 2026-07-03 | ¥959.00 | +0.63% | ¥960.00 | ¥960.00 | ¥953.00 | 12.90K |
| 2026-07-02 | ¥953.00 | -0.21% | ¥959.00 | ¥962.00 | ¥947.00 | 29.40K |
| 2026-07-01 | ¥955.00 | +1.06% | ¥945.00 | ¥956.00 | ¥944.00 | 30.10K |
| 2026-06-30 | ¥945.00 | +0.53% | ¥946.00 | ¥947.00 | ¥935.00 | 24.30K |
| 2026-06-29 | ¥940.00 | +1.08% | ¥931.00 | ¥943.00 | ¥930.00 | 35.60K |
| 2026-06-26 | ¥930.00 | +2.65% | ¥911.00 | ¥930.00 | ¥907.00 | 49.80K |
| 2026-06-25 | ¥906.00 | +0.67% | ¥909.00 | ¥917.00 | ¥903.00 | 22.20K |
| 2026-06-24 | ¥900.00 | -0.66% | ¥905.00 | ¥914.00 | ¥895.00 | 27.80K |
| 2026-06-23 | ¥906.00 | -0.22% | ¥908.00 | ¥920.00 | ¥906.00 | 19.60K |
| 2026-06-22 | ¥908.00 | -1.20% | ¥918.00 | ¥918.00 | ¥902.00 | 39.20K |
| 2026-06-19 | ¥919.00 | +0.22% | ¥917.00 | ¥922.00 | ¥913.00 | 9.30K |
| 2026-06-18 | ¥917.00 | +0.44% | ¥918.00 | ¥923.00 | ¥913.00 | 32.00K |
| 2026-06-17 | ¥913.00 | +1.00% | ¥905.00 | ¥915.00 | ¥905.00 | 12.00K |
| 2026-06-16 | ¥904.00 | +0.22% | ¥910.00 | ¥913.00 | ¥903.00 | 20.00K |
| 2026-06-15 | ¥902.00 | +1.23% | ¥893.00 | ¥904.00 | ¥893.00 | 25.60K |
| 2026-06-12 | ¥891.00 | +0.79% | ¥889.00 | ¥896.00 | ¥886.00 | 12.60K |
| 2026-06-11 | ¥884.00 | -0.45% | ¥882.00 | ¥888.00 | ¥876.00 | 40.00K |
| 2026-06-10 | ¥888.00 | 0.00% | ¥900.00 | ¥900.00 | ¥885.00 | 22.70K |
| 2026-06-09 | ¥888.00 | +0.34% | ¥900.00 | ¥900.00 | ¥887.00 | 15.60K |
| 2026-06-08 | ¥885.00 | -2.75% | ¥900.00 | ¥900.00 | ¥881.00 | 45.60K |
| 2026-06-05 | ¥910.00 | +4.84% | ¥886.00 | ¥910.00 | ¥886.00 | 55.90K |
| 2026-06-04 | ¥868.00 | -0.34% | ¥869.00 | ¥878.00 | ¥864.00 | 32.70K |
| 2026-06-03 | ¥871.00 | +0.23% | ¥874.00 | ¥875.00 | ¥864.00 | 38.50K |
| 2026-06-02 | ¥869.00 | -1.14% | ¥879.00 | ¥895.00 | ¥866.00 | 52.70K |
| 2026-06-01 | ¥879.00 | -1.57% | ¥893.00 | ¥893.00 | ¥875.00 | 57.10K |
| 2026-05-29 | ¥893.00 | -0.89% | ¥902.00 | ¥912.00 | ¥893.00 | 30.70K |
| 2026-05-28 | ¥901.00 | +0.33% | ¥904.00 | ¥905.00 | ¥896.00 | 23.20K |
| 2026-05-27 | ¥898.00 | +0.90% | ¥890.00 | ¥903.00 | ¥890.00 | 35.60K |
| 2026-05-26 | ¥890.00 | -0.45% | ¥892.00 | ¥893.00 | ¥885.00 | 34.40K |
| 2026-05-25 | ¥894.00 | -1.22% | ¥905.00 | ¥909.00 | ¥894.00 | 31.80K |