Shinhokoku Material Corp. 5542
TSE · Japan · Producer Manufacturing
¥1,298.00-62.00 (-4.56%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥1,297.00 | -4.63% | ¥1,359.00 | ¥1,359.00 | ¥1,296.00 | 63.50K |
| 2026-10-01 | ¥1,360.00 | +0.82% | ¥1,379.00 | ¥1,417.00 | ¥1,304.00 | 193.20K |
| 2026-09-30 | ¥1,349.00 | +7.15% | ¥1,299.00 | ¥1,487.00 | ¥1,236.00 | 430.70K |
| 2026-09-29 | ¥1,259.00 | -7.22% | ¥1,327.00 | ¥1,367.00 | ¥1,221.00 | 282.60K |
| 2026-09-28 | ¥1,357.00 | +21.05% | ¥1,148.00 | ¥1,421.00 | ¥1,130.00 | 679.80K |
| 2026-09-25 | ¥1,121.00 | -0.53% | ¥1,151.00 | ¥1,151.00 | ¥1,091.00 | 61.40K |
| 2026-09-24 | ¥1,127.00 | -8.82% | ¥1,216.00 | ¥1,228.00 | ¥1,125.00 | 121.40K |
| 2026-09-18 | ¥1,236.00 | +7.57% | ¥1,229.00 | ¥1,270.00 | ¥1,082.00 | 500.30K |
| 2026-09-17 | ¥1,149.00 | +15.02% | ¥1,099.00 | ¥1,149.00 | ¥1,054.00 | 589.00K |
| 2026-09-16 | ¥999.00 | +12.37% | ¥890.00 | ¥999.00 | ¥890.00 | 48.60K |
| 2026-09-15 | ¥889.00 | -0.11% | ¥886.00 | ¥895.00 | ¥885.00 | 5.80K |
| 2026-09-14 | ¥890.00 | -0.67% | ¥885.00 | ¥906.00 | ¥885.00 | 4.80K |
| 2026-09-11 | ¥896.00 | -0.55% | ¥899.00 | ¥906.00 | ¥883.00 | 12.10K |
| 2026-09-10 | ¥901.00 | -1.64% | ¥911.00 | ¥914.00 | ¥888.00 | 25.70K |
| 2026-09-09 | ¥916.00 | -1.08% | ¥920.00 | ¥930.00 | ¥916.00 | 6.50K |
| 2026-09-08 | ¥926.00 | 0.00% | ¥925.00 | ¥936.00 | ¥922.00 | 4.10K |
| 2026-09-07 | ¥926.00 | -2.22% | ¥948.00 | ¥949.00 | ¥921.00 | 31.80K |
| 2026-09-04 | ¥947.00 | +0.21% | ¥949.00 | ¥952.00 | ¥937.00 | 5.70K |
| 2026-09-03 | ¥945.00 | +1.18% | ¥942.00 | ¥958.00 | ¥935.00 | 5.90K |
| 2026-09-02 | ¥934.00 | -2.10% | ¥950.00 | ¥950.00 | ¥930.00 | 5.30K |
| 2026-09-01 | ¥954.00 | -0.31% | ¥957.00 | ¥961.00 | ¥950.00 | 2.30K |
| 2026-08-31 | ¥957.00 | +1.48% | ¥943.00 | ¥957.00 | ¥931.00 | 12.60K |
| 2026-08-28 | ¥943.00 | -1.26% | ¥958.00 | ¥963.00 | ¥942.00 | 6.80K |
| 2026-08-27 | ¥955.00 | +0.53% | ¥951.00 | ¥957.00 | ¥945.00 | 9.00K |
| 2026-08-26 | ¥950.00 | -0.73% | ¥959.00 | ¥962.00 | ¥949.00 | 6.20K |
| 2026-08-25 | ¥957.00 | 0.00% | ¥964.00 | ¥964.00 | ¥950.00 | 9.00K |
| 2026-08-24 | ¥957.00 | +0.74% | ¥957.00 | ¥980.00 | ¥951.00 | 15.20K |
| 2026-08-21 | ¥950.00 | -1.55% | ¥952.00 | ¥956.00 | ¥950.00 | 9.00K |
| 2026-08-20 | ¥965.00 | -1.93% | ¥992.00 | ¥996.00 | ¥954.00 | 15.70K |
| 2026-08-19 | ¥984.00 | +0.41% | ¥965.00 | ¥995.00 | ¥955.00 | 17.40K |
| 2026-08-18 | ¥980.00 | -3.26% | ¥1,011.00 | ¥1,013.00 | ¥977.00 | 18.80K |
| 2026-08-17 | ¥1,013.00 | +5.52% | ¥965.00 | ¥1,034.00 | ¥965.00 | 72.20K |
| 2026-08-14 | ¥960.00 | -0.31% | ¥967.00 | ¥984.00 | ¥953.00 | 11.30K |
| 2026-08-13 | ¥963.00 | -2.13% | ¥983.00 | ¥1,001.00 | ¥951.00 | 30.10K |
| 2026-08-12 | ¥984.00 | +12.71% | ¥900.00 | ¥1,018.00 | ¥899.00 | 149.00K |
| 2026-08-10 | ¥873.00 | +3.44% | ¥873.00 | ¥890.00 | ¥853.00 | 37.00K |
| 2026-08-07 | ¥844.00 | +5.63% | ¥799.00 | ¥936.00 | ¥792.00 | 164.70K |
| 2026-08-06 | ¥799.00 | +0.88% | ¥792.00 | ¥803.00 | ¥786.00 | 7.60K |
| 2026-08-05 | ¥792.00 | +0.89% | ¥785.00 | ¥798.00 | ¥785.00 | 4.10K |
| 2026-08-04 | ¥785.00 | +1.42% | ¥779.00 | ¥785.00 | ¥776.00 | 4.50K |
| 2026-08-03 | ¥774.00 | -1.40% | ¥791.00 | ¥791.00 | ¥771.00 | 7.70K |
| 2026-07-31 | ¥785.00 | -0.38% | ¥800.00 | ¥800.00 | ¥777.00 | 4.70K |
| 2026-07-30 | ¥788.00 | +0.77% | ¥780.00 | ¥790.00 | ¥779.00 | 6.70K |
| 2026-07-29 | ¥782.00 | -0.38% | ¥786.00 | ¥792.00 | ¥780.00 | 5.30K |
| 2026-07-28 | ¥785.00 | -1.88% | ¥793.00 | ¥793.00 | ¥785.00 | 4.40K |
| 2026-07-27 | ¥800.00 | +0.38% | ¥803.00 | ¥803.00 | ¥788.00 | 9.60K |
| 2026-07-24 | ¥797.00 | -0.38% | ¥800.00 | ¥800.00 | ¥795.00 | 2.00K |
| 2026-07-23 | ¥800.00 | -0.25% | ¥806.00 | ¥806.00 | ¥800.00 | 3.70K |
| 2026-07-22 | ¥802.00 | -0.50% | ¥814.00 | ¥814.00 | ¥802.00 | 3.40K |
| 2026-07-21 | ¥806.00 | +0.75% | ¥803.00 | ¥814.00 | ¥801.00 | 3.20K |
| 2026-07-17 | ¥800.00 | -0.37% | ¥803.00 | ¥804.00 | ¥795.00 | 7.20K |
| 2026-07-16 | ¥803.00 | -1.11% | ¥806.00 | ¥810.00 | ¥802.00 | 2.60K |
| 2026-07-15 | ¥812.00 | +1.37% | ¥803.00 | ¥812.00 | ¥801.00 | 3.50K |
| 2026-07-14 | ¥801.00 | 0.00% | ¥800.00 | ¥807.00 | ¥800.00 | 6.10K |
| 2026-07-13 | ¥801.00 | -0.62% | ¥811.00 | ¥812.00 | ¥801.00 | 7.50K |
| 2026-07-10 | ¥806.00 | -0.25% | ¥815.00 | ¥815.00 | ¥804.00 | 9.10K |
| 2026-07-09 | ¥808.00 | -0.49% | ¥815.00 | ¥815.00 | ¥806.00 | 5.80K |
| 2026-07-08 | ¥812.00 | +0.37% | ¥815.00 | ¥815.00 | ¥810.00 | 700 |
| 2026-07-07 | ¥809.00 | +0.12% | ¥810.00 | ¥813.00 | ¥807.00 | 3.90K |
| 2026-07-06 | ¥808.00 | -0.12% | ¥810.00 | ¥818.00 | ¥808.00 | 2.60K |
| 2026-07-03 | ¥809.00 | 0.00% | ¥808.00 | ¥815.00 | ¥807.00 | 4.80K |
| 2026-07-02 | ¥809.00 | -0.86% | ¥813.00 | ¥816.00 | ¥803.00 | 11.80K |
| 2026-07-01 | ¥816.00 | +0.12% | ¥826.00 | ¥826.00 | ¥812.00 | 3.70K |
| 2026-06-30 | ¥815.00 | -0.61% | ¥831.00 | ¥831.00 | ¥815.00 | 2.70K |
| 2026-06-29 | ¥820.00 | -0.49% | ¥820.00 | ¥823.00 | ¥814.00 | 1.60K |
| 2026-06-26 | ¥824.00 | +0.49% | ¥821.00 | ¥829.00 | ¥818.00 | 3.40K |
| 2026-06-25 | ¥820.00 | +0.61% | ¥830.00 | ¥830.00 | ¥818.00 | 4.70K |
| 2026-06-24 | ¥815.00 | -0.61% | ¥812.00 | ¥820.00 | ¥809.00 | 4.70K |
| 2026-06-23 | ¥820.00 | -2.61% | ¥856.00 | ¥856.00 | ¥820.00 | 12.30K |
| 2026-06-22 | ¥842.00 | +1.81% | ¥827.00 | ¥858.00 | ¥823.00 | 12.10K |
| 2026-06-19 | ¥827.00 | +1.47% | ¥818.00 | ¥832.00 | ¥817.00 | 11.30K |
| 2026-06-18 | ¥815.00 | +0.37% | ¥815.00 | ¥825.00 | ¥805.00 | 8.80K |
| 2026-06-17 | ¥812.00 | +0.12% | ¥806.00 | ¥813.00 | ¥805.00 | 2.20K |
| 2026-06-16 | ¥811.00 | -0.37% | ¥814.00 | ¥814.00 | ¥808.00 | 2.70K |
| 2026-06-15 | ¥814.00 | +0.37% | ¥818.00 | ¥820.00 | ¥802.00 | 4.30K |
| 2026-06-12 | ¥811.00 | +1.63% | ¥812.00 | ¥815.00 | ¥804.00 | 2.20K |
| 2026-06-11 | ¥798.00 | -0.25% | ¥796.00 | ¥808.00 | ¥795.00 | 3.10K |
| 2026-06-10 | ¥800.00 | -1.23% | ¥814.00 | ¥814.00 | ¥800.00 | 5.90K |
| 2026-06-09 | ¥810.00 | -0.37% | ¥813.00 | ¥818.00 | ¥810.00 | 2.00K |
| 2026-06-08 | ¥813.00 | -1.45% | ¥805.00 | ¥818.00 | ¥804.00 | 4.80K |
| 2026-06-05 | ¥825.00 | +1.23% | ¥809.00 | ¥826.00 | ¥809.00 | 1.50K |
| 2026-06-04 | ¥815.00 | 0.00% | ¥815.00 | ¥815.00 | ¥808.00 | 2.70K |
| 2026-06-03 | ¥815.00 | -0.61% | ¥816.00 | ¥824.00 | ¥808.00 | 4.80K |
| 2026-06-02 | ¥820.00 | -3.07% | ¥842.00 | ¥854.00 | ¥802.00 | 16.10K |
| 2026-06-01 | ¥846.00 | -0.47% | ¥860.00 | ¥867.00 | ¥835.00 | 12.80K |
| 2026-05-29 | ¥850.00 | +5.33% | ¥807.00 | ¥850.00 | ¥807.00 | 15.20K |
| 2026-05-28 | ¥807.00 | -0.12% | ¥807.00 | ¥810.00 | ¥801.00 | 6.20K |
| 2026-05-27 | ¥808.00 | +0.50% | ¥804.00 | ¥815.00 | ¥797.00 | 10.40K |
| 2026-05-26 | ¥804.00 | -1.35% | ¥811.00 | ¥817.00 | ¥803.00 | 7.10K |
| 2026-05-25 | ¥815.00 | -0.12% | ¥820.00 | ¥821.00 | ¥810.00 | 6.40K |