Shinwa Co., Ltd. (7607) 7607
TSE · Japan · Producer Manufacturing
¥3,010.00-30.00 (-0.99%)
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 | ¥3,010.00 | -0.99% | ¥3,040.00 | ¥3,040.00 | ¥3,005.00 | 26.10K |
| 2026-10-01 | ¥3,040.00 | +0.16% | ¥3,020.00 | ¥3,050.00 | ¥3,005.00 | 25.20K |
| 2026-09-30 | ¥3,035.00 | 0.00% | ¥3,035.00 | ¥3,055.00 | ¥3,035.00 | 22.30K |
| 2026-09-29 | ¥3,035.00 | -1.62% | ¥3,085.00 | ¥3,085.00 | ¥3,035.00 | 36.90K |
| 2026-09-28 | ¥3,085.00 | +0.65% | ¥3,065.00 | ¥3,085.00 | ¥3,065.00 | 33.30K |
| 2026-09-25 | ¥3,065.00 | -0.33% | ¥3,080.00 | ¥3,085.00 | ¥3,065.00 | 29.10K |
| 2026-09-24 | ¥3,075.00 | +0.82% | ¥3,050.00 | ¥3,085.00 | ¥3,040.00 | 47.50K |
| 2026-09-18 | ¥3,050.00 | 0.00% | ¥3,050.00 | ¥3,055.00 | ¥3,035.00 | 40.60K |
| 2026-09-17 | ¥3,050.00 | +0.33% | ¥3,040.00 | ¥3,050.00 | ¥3,025.00 | 19.30K |
| 2026-09-16 | ¥3,040.00 | +0.50% | ¥3,025.00 | ¥3,045.00 | ¥3,025.00 | 18.80K |
| 2026-09-15 | ¥3,025.00 | +0.83% | ¥2,990.00 | ¥3,030.00 | ¥2,989.00 | 24.10K |
| 2026-09-14 | ¥3,000.00 | +1.18% | ¥2,965.00 | ¥3,000.00 | ¥2,953.00 | 18.90K |
| 2026-09-11 | ¥2,965.00 | -0.67% | ¥2,949.00 | ¥2,974.00 | ¥2,942.00 | 27.00K |
| 2026-09-10 | ¥2,985.00 | +0.24% | ¥2,970.00 | ¥2,992.00 | ¥2,951.00 | 20.70K |
| 2026-09-09 | ¥2,978.00 | -0.33% | ¥2,986.00 | ¥3,000.00 | ¥2,974.00 | 17.00K |
| 2026-09-08 | ¥2,988.00 | -1.71% | ¥3,035.00 | ¥3,035.00 | ¥2,988.00 | 24.50K |
| 2026-09-07 | ¥3,040.00 | +0.33% | ¥3,035.00 | ¥3,045.00 | ¥3,020.00 | 16.40K |
| 2026-09-04 | ¥3,030.00 | -0.66% | ¥3,050.00 | ¥3,055.00 | ¥3,025.00 | 22.10K |
| 2026-09-03 | ¥3,050.00 | +0.49% | ¥3,035.00 | ¥3,055.00 | ¥3,025.00 | 27.90K |
| 2026-09-02 | ¥3,035.00 | -2.41% | ¥3,075.00 | ¥3,080.00 | ¥3,035.00 | 38.00K |
| 2026-09-01 | ¥3,110.00 | +0.32% | ¥3,070.00 | ¥3,115.00 | ¥3,070.00 | 30.50K |
| 2026-08-31 | ¥3,100.00 | +1.47% | ¥3,050.00 | ¥3,100.00 | ¥3,015.00 | 45.20K |
| 2026-08-28 | ¥3,055.00 | -2.71% | ¥3,070.00 | ¥3,115.00 | ¥3,055.00 | 101.70K |
| 2026-08-27 | ¥3,140.00 | -0.95% | ¥3,175.00 | ¥3,175.00 | ¥3,130.00 | 165.00K |
| 2026-08-26 | ¥3,170.00 | +0.79% | ¥3,155.00 | ¥3,185.00 | ¥3,150.00 | 65.70K |
| 2026-08-25 | ¥3,145.00 | -0.16% | ¥3,165.00 | ¥3,165.00 | ¥3,135.00 | 35.50K |
| 2026-08-24 | ¥3,150.00 | +0.48% | ¥3,145.00 | ¥3,160.00 | ¥3,125.00 | 35.60K |
| 2026-08-21 | ¥3,135.00 | +0.16% | ¥3,130.00 | ¥3,145.00 | ¥3,115.00 | 26.60K |
| 2026-08-20 | ¥3,130.00 | +1.13% | ¥3,120.00 | ¥3,135.00 | ¥3,095.00 | 23.20K |
| 2026-08-19 | ¥3,095.00 | -1.28% | ¥3,120.00 | ¥3,120.00 | ¥3,085.00 | 59.50K |
| 2026-08-18 | ¥3,135.00 | +0.64% | ¥3,135.00 | ¥3,145.00 | ¥3,120.00 | 22.50K |
| 2026-08-17 | ¥3,115.00 | -1.42% | ¥3,150.00 | ¥3,165.00 | ¥3,115.00 | 36.40K |
| 2026-08-14 | ¥3,160.00 | +1.12% | ¥3,125.00 | ¥3,160.00 | ¥3,105.00 | 41.50K |
| 2026-08-13 | ¥3,125.00 | 0.00% | ¥3,145.00 | ¥3,145.00 | ¥3,115.00 | 27.00K |
| 2026-08-12 | ¥3,125.00 | -0.16% | ¥3,125.00 | ¥3,140.00 | ¥3,095.00 | 37.80K |
| 2026-08-10 | ¥3,130.00 | +0.48% | ¥3,120.00 | ¥3,145.00 | ¥3,100.00 | 23.40K |
| 2026-08-07 | ¥3,115.00 | +0.32% | ¥3,100.00 | ¥3,125.00 | ¥3,100.00 | 15.60K |
| 2026-08-06 | ¥3,105.00 | +0.16% | ¥3,110.00 | ¥3,130.00 | ¥3,085.00 | 25.40K |
| 2026-08-05 | ¥3,100.00 | 0.00% | ¥3,100.00 | ¥3,130.00 | ¥3,095.00 | 15.60K |
| 2026-08-04 | ¥3,100.00 | -1.43% | ¥3,140.00 | ¥3,165.00 | ¥3,100.00 | 42.50K |
| 2026-08-03 | ¥3,145.00 | -0.94% | ¥3,175.00 | ¥3,180.00 | ¥3,140.00 | 34.70K |
| 2026-07-31 | ¥3,175.00 | -1.24% | ¥3,225.00 | ¥3,245.00 | ¥3,175.00 | 30.80K |
| 2026-07-30 | ¥3,215.00 | +1.10% | ¥3,180.00 | ¥3,215.00 | ¥3,155.00 | 34.20K |
| 2026-07-29 | ¥3,180.00 | +0.32% | ¥3,170.00 | ¥3,185.00 | ¥3,130.00 | 22.40K |
| 2026-07-28 | ¥3,170.00 | 0.00% | ¥3,170.00 | ¥3,185.00 | ¥3,140.00 | 14.40K |
| 2026-07-27 | ¥3,170.00 | +0.79% | ¥3,145.00 | ¥3,175.00 | ¥3,140.00 | 18.40K |
| 2026-07-24 | ¥3,145.00 | +0.48% | ¥3,130.00 | ¥3,145.00 | ¥3,115.00 | 17.20K |
| 2026-07-23 | ¥3,130.00 | +0.48% | ¥3,135.00 | ¥3,150.00 | ¥3,115.00 | 14.80K |
| 2026-07-22 | ¥3,115.00 | +0.16% | ¥3,125.00 | ¥3,130.00 | ¥3,095.00 | 20.80K |
| 2026-07-21 | ¥3,110.00 | +1.14% | ¥3,100.00 | ¥3,120.00 | ¥3,070.00 | 28.70K |
| 2026-07-17 | ¥3,075.00 | 0.00% | ¥3,100.00 | ¥3,115.00 | ¥3,060.00 | 33.10K |
| 2026-07-16 | ¥3,075.00 | -1.13% | ¥3,110.00 | ¥3,125.00 | ¥3,075.00 | 10.70K |
| 2026-07-15 | ¥3,110.00 | +0.97% | ¥3,100.00 | ¥3,135.00 | ¥3,100.00 | 19.90K |
| 2026-07-14 | ¥3,080.00 | +0.65% | ¥3,110.00 | ¥3,110.00 | ¥3,065.00 | 16.10K |
| 2026-07-13 | ¥3,060.00 | -5.26% | ¥3,090.00 | ¥3,145.00 | ¥3,030.00 | 77.20K |
| 2026-07-10 | ¥3,230.00 | 0.00% | ¥3,280.00 | ¥3,280.00 | ¥3,220.00 | 27.80K |
| 2026-07-09 | ¥3,230.00 | +0.47% | ¥3,265.00 | ¥3,265.00 | ¥3,215.00 | 16.10K |
| 2026-07-08 | ¥3,215.00 | -1.53% | ¥3,220.00 | ¥3,260.00 | ¥3,210.00 | 22.90K |
| 2026-07-07 | ¥3,265.00 | -0.76% | ¥3,300.00 | ¥3,330.00 | ¥3,265.00 | 14.50K |
| 2026-07-06 | ¥3,290.00 | -0.15% | ¥3,290.00 | ¥3,350.00 | ¥3,280.00 | 20.80K |
| 2026-07-03 | ¥3,295.00 | +1.23% | ¥3,270.00 | ¥3,310.00 | ¥3,270.00 | 14.70K |
| 2026-07-02 | ¥3,255.00 | +1.72% | ¥3,230.00 | ¥3,270.00 | ¥3,225.00 | 22.40K |
| 2026-07-01 | ¥3,200.00 | 0.00% | ¥3,200.00 | ¥3,230.00 | ¥3,200.00 | 12.20K |
| 2026-06-30 | ¥3,200.00 | -1.08% | ¥3,235.00 | ¥3,245.00 | ¥3,190.00 | 16.80K |
| 2026-06-29 | ¥3,235.00 | +0.47% | ¥3,235.00 | ¥3,250.00 | ¥3,215.00 | 15.80K |
| 2026-06-26 | ¥3,220.00 | +1.42% | ¥3,200.00 | ¥3,230.00 | ¥3,185.00 | 29.50K |
| 2026-06-25 | ¥3,175.00 | -0.94% | ¥3,205.00 | ¥3,210.00 | ¥3,155.00 | 37.40K |
| 2026-06-24 | ¥3,205.00 | -0.16% | ¥3,205.00 | ¥3,260.00 | ¥3,185.00 | 31.80K |
| 2026-06-23 | ¥3,210.00 | +0.31% | ¥3,200.00 | ¥3,240.00 | ¥3,190.00 | 25.50K |
| 2026-06-22 | ¥3,200.00 | -0.47% | ¥3,195.00 | ¥3,205.00 | ¥3,160.00 | 14.00K |
| 2026-06-19 | ¥3,215.00 | +1.10% | ¥3,200.00 | ¥3,240.00 | ¥3,185.00 | 29.80K |
| 2026-06-18 | ¥3,180.00 | +0.95% | ¥3,150.00 | ¥3,195.00 | ¥3,130.00 | 30.10K |
| 2026-06-17 | ¥3,150.00 | -0.16% | ¥3,155.00 | ¥3,200.00 | ¥3,150.00 | 26.90K |
| 2026-06-16 | ¥3,155.00 | 0.00% | ¥3,155.00 | ¥3,155.00 | ¥3,110.00 | 14.80K |
| 2026-06-15 | ¥3,155.00 | +1.94% | ¥3,135.00 | ¥3,170.00 | ¥3,130.00 | 29.20K |
| 2026-06-12 | ¥3,095.00 | +2.15% | ¥3,050.00 | ¥3,120.00 | ¥3,050.00 | 39.10K |
| 2026-06-11 | ¥3,030.00 | +0.17% | ¥3,005.00 | ¥3,035.00 | ¥2,977.00 | 24.10K |
| 2026-06-10 | ¥3,025.00 | -2.10% | ¥3,090.00 | ¥3,100.00 | ¥3,015.00 | 20.00K |
| 2026-06-09 | ¥3,090.00 | +2.66% | ¥3,045.00 | ¥3,110.00 | ¥3,035.00 | 43.80K |
| 2026-06-08 | ¥3,010.00 | -0.66% | ¥2,999.00 | ¥3,025.00 | ¥2,983.00 | 32.00K |
| 2026-06-05 | ¥3,030.00 | +0.33% | ¥3,045.00 | ¥3,050.00 | ¥3,010.00 | 37.10K |
| 2026-06-04 | ¥3,020.00 | +0.50% | ¥2,960.00 | ¥3,035.00 | ¥2,951.00 | 26.70K |
| 2026-06-03 | ¥3,005.00 | +3.30% | ¥2,930.00 | ¥3,045.00 | ¥2,913.00 | 55.70K |
| 2026-06-02 | ¥2,909.00 | -0.55% | ¥2,910.00 | ¥2,923.00 | ¥2,853.00 | 31.50K |
| 2026-06-01 | ¥2,925.00 | -0.20% | ¥2,948.00 | ¥2,960.00 | ¥2,924.00 | 31.50K |
| 2026-05-29 | ¥2,931.00 | -0.71% | ¥2,955.00 | ¥2,974.00 | ¥2,931.00 | 28.40K |
| 2026-05-28 | ¥2,952.00 | +0.03% | ¥2,962.00 | ¥2,963.00 | ¥2,922.00 | 25.60K |
| 2026-05-27 | ¥2,951.00 | 0.00% | ¥2,931.00 | ¥2,964.00 | ¥2,930.00 | 18.50K |
| 2026-05-26 | ¥2,951.00 | +0.61% | ¥2,915.00 | ¥2,954.00 | ¥2,911.00 | 13.20K |
| 2026-05-25 | ¥2,933.00 | +0.34% | ¥2,938.00 | ¥2,966.00 | ¥2,917.00 | 25.20K |