Shinsho Corp. 8075
TSE · Japan · Distribution Services
¥3,110.00-50.00 (-1.58%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3,160.00 | +0.32% | ¥3,120.00 | ¥3,175.00 | ¥3,105.00 | 74.30K |
| 2026-09-30 | ¥3,150.00 | +0.48% | ¥3,135.00 | ¥3,155.00 | ¥3,130.00 | 44.70K |
| 2026-09-29 | ¥3,135.00 | -2.49% | ¥3,145.00 | ¥3,185.00 | ¥3,125.00 | 70.80K |
| 2026-09-28 | ¥3,215.00 | -0.31% | ¥3,225.00 | ¥3,235.00 | ¥3,200.00 | 79.30K |
| 2026-09-25 | ¥3,225.00 | +1.26% | ¥3,195.00 | ¥3,230.00 | ¥3,190.00 | 61.40K |
| 2026-09-24 | ¥3,185.00 | +0.31% | ¥3,200.00 | ¥3,200.00 | ¥3,160.00 | 48.70K |
| 2026-09-18 | ¥3,175.00 | -0.63% | ¥3,210.00 | ¥3,210.00 | ¥3,160.00 | 54.70K |
| 2026-09-17 | ¥3,195.00 | +1.27% | ¥3,165.00 | ¥3,210.00 | ¥3,165.00 | 54.30K |
| 2026-09-16 | ¥3,155.00 | +1.45% | ¥3,130.00 | ¥3,155.00 | ¥3,125.00 | 37.40K |
| 2026-09-15 | ¥3,110.00 | +0.97% | ¥3,060.00 | ¥3,110.00 | ¥3,060.00 | 52.00K |
| 2026-09-14 | ¥3,080.00 | -0.16% | ¥3,080.00 | ¥3,115.00 | ¥3,070.00 | 34.60K |
| 2026-09-11 | ¥3,085.00 | +0.33% | ¥3,020.00 | ¥3,110.00 | ¥3,000.00 | 66.20K |
| 2026-09-10 | ¥3,075.00 | +0.49% | ¥3,055.00 | ¥3,075.00 | ¥3,020.00 | 40.00K |
| 2026-09-09 | ¥3,060.00 | +0.49% | ¥3,020.00 | ¥3,075.00 | ¥3,005.00 | 45.20K |
| 2026-09-08 | ¥3,045.00 | -1.77% | ¥3,080.00 | ¥3,080.00 | ¥3,040.00 | 46.10K |
| 2026-09-07 | ¥3,100.00 | -0.64% | ¥3,120.00 | ¥3,140.00 | ¥3,095.00 | 30.00K |
| 2026-09-04 | ¥3,120.00 | -0.95% | ¥3,125.00 | ¥3,150.00 | ¥3,085.00 | 49.60K |
| 2026-09-03 | ¥3,150.00 | +1.61% | ¥3,130.00 | ¥3,155.00 | ¥3,120.00 | 68.40K |
| 2026-09-02 | ¥3,100.00 | -2.36% | ¥3,120.00 | ¥3,150.00 | ¥3,100.00 | 46.10K |
| 2026-09-01 | ¥3,175.00 | +2.75% | ¥3,075.00 | ¥3,190.00 | ¥3,070.00 | 61.00K |
| 2026-08-31 | ¥3,090.00 | -0.32% | ¥3,080.00 | ¥3,105.00 | ¥3,050.00 | 50.40K |
| 2026-08-28 | ¥3,100.00 | 0.00% | ¥3,085.00 | ¥3,135.00 | ¥3,085.00 | 50.30K |
| 2026-08-27 | ¥3,100.00 | 0.00% | ¥3,095.00 | ¥3,120.00 | ¥3,090.00 | 22.30K |
| 2026-08-26 | ¥3,100.00 | +1.47% | ¥3,055.00 | ¥3,125.00 | ¥3,040.00 | 61.70K |
| 2026-08-25 | ¥3,055.00 | -0.33% | ¥3,080.00 | ¥3,080.00 | ¥3,035.00 | 35.00K |
| 2026-08-24 | ¥3,065.00 | +0.66% | ¥3,065.00 | ¥3,110.00 | ¥3,035.00 | 70.60K |
| 2026-08-21 | ¥3,045.00 | +0.66% | ¥3,030.00 | ¥3,065.00 | ¥3,015.00 | 45.60K |
| 2026-08-20 | ¥3,025.00 | +0.67% | ¥3,015.00 | ¥3,030.00 | ¥2,972.00 | 45.70K |
| 2026-08-19 | ¥3,005.00 | -3.84% | ¥3,095.00 | ¥3,095.00 | ¥2,991.00 | 75.40K |
| 2026-08-18 | ¥3,125.00 | +3.31% | ¥3,065.00 | ¥3,140.00 | ¥3,045.00 | 94.40K |
| 2026-08-17 | ¥3,025.00 | +0.17% | ¥3,020.00 | ¥3,070.00 | ¥3,015.00 | 68.00K |
| 2026-08-14 | ¥3,020.00 | +0.94% | ¥2,978.00 | ¥3,040.00 | ¥2,950.00 | 66.00K |
| 2026-08-13 | ¥2,992.00 | +1.22% | ¥2,955.00 | ¥2,994.00 | ¥2,950.00 | 67.30K |
| 2026-08-12 | ¥2,956.00 | -0.61% | ¥2,973.00 | ¥2,995.00 | ¥2,934.00 | 66.50K |
| 2026-08-10 | ¥2,974.00 | -1.03% | ¥2,992.00 | ¥3,050.00 | ¥2,956.00 | 98.20K |
| 2026-08-07 | ¥3,005.00 | +5.81% | ¥2,860.00 | ¥3,020.00 | ¥2,848.00 | 239.90K |
| 2026-08-06 | ¥2,840.00 | +6.73% | ¥2,641.00 | ¥2,955.00 | ¥2,641.00 | 268.90K |
| 2026-08-05 | ¥2,661.00 | +3.99% | ¥2,570.00 | ¥2,661.00 | ¥2,570.00 | 100.50K |
| 2026-08-04 | ¥2,559.00 | -0.78% | ¥2,579.00 | ¥2,588.00 | ¥2,554.00 | 46.10K |
| 2026-08-03 | ¥2,579.00 | +0.08% | ¥2,577.00 | ¥2,585.00 | ¥2,525.00 | 64.80K |
| 2026-07-31 | ¥2,577.00 | -0.23% | ¥2,597.00 | ¥2,608.00 | ¥2,575.00 | 83.80K |
| 2026-07-30 | ¥2,583.00 | +0.51% | ¥2,561.00 | ¥2,588.00 | ¥2,535.00 | 79.30K |
| 2026-07-29 | ¥2,570.00 | +0.47% | ¥2,558.00 | ¥2,570.00 | ¥2,535.00 | 48.70K |
| 2026-07-28 | ¥2,558.00 | -1.12% | ¥2,588.00 | ¥2,588.00 | ¥2,525.00 | 42.20K |
| 2026-07-27 | ¥2,587.00 | +1.33% | ¥2,579.00 | ¥2,587.00 | ¥2,561.00 | 58.00K |
| 2026-07-24 | ¥2,553.00 | -0.27% | ¥2,555.00 | ¥2,559.00 | ¥2,539.00 | 28.10K |
| 2026-07-23 | ¥2,560.00 | +1.07% | ¥2,554.00 | ¥2,567.00 | ¥2,545.00 | 31.50K |
| 2026-07-22 | ¥2,533.00 | +1.16% | ¥2,520.00 | ¥2,557.00 | ¥2,514.00 | 50.60K |
| 2026-07-21 | ¥2,504.00 | +2.08% | ¥2,470.00 | ¥2,510.00 | ¥2,470.00 | 41.50K |
| 2026-07-17 | ¥2,453.00 | -1.37% | ¥2,485.00 | ¥2,489.00 | ¥2,428.00 | 72.20K |
| 2026-07-16 | ¥2,487.00 | -0.24% | ¥2,490.00 | ¥2,503.00 | ¥2,482.00 | 26.70K |
| 2026-07-15 | ¥2,493.00 | +0.69% | ¥2,476.00 | ¥2,500.00 | ¥2,476.00 | 32.20K |
| 2026-07-14 | ¥2,476.00 | +1.60% | ¥2,440.00 | ¥2,477.00 | ¥2,439.00 | 30.90K |
| 2026-07-13 | ¥2,437.00 | -0.61% | ¥2,488.00 | ¥2,488.00 | ¥2,426.00 | 27.70K |
| 2026-07-10 | ¥2,452.00 | +0.37% | ¥2,464.00 | ¥2,467.00 | ¥2,443.00 | 40.90K |
| 2026-07-09 | ¥2,443.00 | +0.41% | ¥2,454.00 | ¥2,454.00 | ¥2,423.00 | 32.80K |
| 2026-07-08 | ¥2,433.00 | -0.12% | ¥2,436.00 | ¥2,458.00 | ¥2,425.00 | 41.90K |
| 2026-07-07 | ¥2,436.00 | -0.45% | ¥2,447.00 | ¥2,483.00 | ¥2,435.00 | 33.60K |
| 2026-07-06 | ¥2,447.00 | +1.54% | ¥2,432.00 | ¥2,452.00 | ¥2,431.00 | 31.60K |
| 2026-07-03 | ¥2,410.00 | +0.79% | ¥2,415.00 | ¥2,422.00 | ¥2,397.00 | 30.30K |
| 2026-07-02 | ¥2,391.00 | -0.21% | ¥2,412.00 | ¥2,428.00 | ¥2,391.00 | 49.90K |
| 2026-07-01 | ¥2,396.00 | +0.04% | ¥2,386.00 | ¥2,412.00 | ¥2,386.00 | 39.10K |
| 2026-06-30 | ¥2,395.00 | +0.04% | ¥2,402.00 | ¥2,414.00 | ¥2,373.00 | 54.60K |
| 2026-06-29 | ¥2,394.00 | +0.25% | ¥2,400.00 | ¥2,412.00 | ¥2,363.00 | 74.80K |
| 2026-06-26 | ¥2,388.00 | -0.17% | ¥2,403.00 | ¥2,418.00 | ¥2,370.00 | 42.80K |
| 2026-06-25 | ¥2,392.00 | +1.10% | ¥2,408.00 | ¥2,408.00 | ¥2,345.00 | 89.30K |
| 2026-06-24 | ¥2,366.00 | -1.00% | ¥2,397.00 | ¥2,416.00 | ¥2,351.00 | 58.90K |
| 2026-06-23 | ¥2,390.00 | -2.37% | ¥2,448.00 | ¥2,453.00 | ¥2,390.00 | 41.60K |
| 2026-06-22 | ¥2,448.00 | -0.08% | ¥2,450.00 | ¥2,456.00 | ¥2,424.00 | 29.00K |
| 2026-06-19 | ¥2,450.00 | +0.62% | ¥2,440.00 | ¥2,462.00 | ¥2,433.00 | 31.10K |
| 2026-06-18 | ¥2,435.00 | +0.16% | ¥2,442.00 | ¥2,465.00 | ¥2,422.00 | 47.20K |
| 2026-06-17 | ¥2,431.00 | -0.49% | ¥2,437.00 | ¥2,470.00 | ¥2,431.00 | 25.60K |
| 2026-06-16 | ¥2,443.00 | +0.04% | ¥2,447.00 | ¥2,457.00 | ¥2,415.00 | 37.20K |
| 2026-06-15 | ¥2,442.00 | +1.33% | ¥2,415.00 | ¥2,450.00 | ¥2,414.00 | 34.60K |
| 2026-06-12 | ¥2,410.00 | +1.82% | ¥2,385.00 | ¥2,412.00 | ¥2,373.00 | 55.50K |
| 2026-06-11 | ¥2,367.00 | +0.64% | ¥2,347.00 | ¥2,374.00 | ¥2,302.00 | 107.70K |
| 2026-06-10 | ¥2,352.00 | +0.34% | ¥2,350.00 | ¥2,365.00 | ¥2,331.00 | 61.00K |
| 2026-06-09 | ¥2,344.00 | +0.26% | ¥2,388.00 | ¥2,395.00 | ¥2,335.00 | 50.60K |
| 2026-06-08 | ¥2,338.00 | -1.23% | ¥2,330.00 | ¥2,353.00 | ¥2,316.00 | 67.90K |
| 2026-06-05 | ¥2,367.00 | +1.94% | ¥2,341.00 | ¥2,379.00 | ¥2,327.00 | 26.40K |
| 2026-06-04 | ¥2,322.00 | -0.85% | ¥2,342.00 | ¥2,346.00 | ¥2,321.00 | 30.50K |
| 2026-06-03 | ¥2,342.00 | +0.09% | ¥2,342.00 | ¥2,373.00 | ¥2,331.00 | 37.00K |
| 2026-06-02 | ¥2,340.00 | -1.80% | ¥2,366.00 | ¥2,366.00 | ¥2,320.00 | 54.00K |
| 2026-06-01 | ¥2,383.00 | -2.66% | ¥2,440.00 | ¥2,440.00 | ¥2,353.00 | 79.80K |
| 2026-05-29 | ¥2,448.00 | +0.74% | ¥2,435.00 | ¥2,479.00 | ¥2,435.00 | 39.10K |
| 2026-05-28 | ¥2,430.00 | +0.96% | ¥2,407.00 | ¥2,443.00 | ¥2,390.00 | 48.60K |
| 2026-05-27 | ¥2,407.00 | -0.12% | ¥2,410.00 | ¥2,426.00 | ¥2,400.00 | 42.50K |
| 2026-05-26 | ¥2,410.00 | +0.46% | ¥2,390.00 | ¥2,425.00 | ¥2,378.00 | 43.30K |
| 2026-05-25 | ¥2,399.00 | +0.21% | ¥2,396.00 | ¥2,410.00 | ¥2,382.00 | 34.30K |
| 2026-05-22 | ¥2,394.00 | +0.59% | ¥2,400.00 | ¥2,410.00 | ¥2,379.00 | 29.20K |