Shinko Shoji Co., Ltd. 8141
TSE · Japan · Distribution Services
¥1,567.00-2.00 (-0.13%)
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 | ¥1,567.00 | -0.13% | ¥1,568.00 | ¥1,570.00 | ¥1,567.00 | 16.90K |
| 2026-10-01 | ¥1,569.00 | -0.06% | ¥1,570.00 | ¥1,571.00 | ¥1,568.00 | 17.50K |
| 2026-09-30 | ¥1,570.00 | -0.06% | ¥1,570.00 | ¥1,570.00 | ¥1,567.00 | 13.10K |
| 2026-09-29 | ¥1,571.00 | 0.00% | ¥1,567.00 | ¥1,571.00 | ¥1,567.00 | 38.20K |
| 2026-09-28 | ¥1,571.00 | +0.19% | ¥1,567.00 | ¥1,571.00 | ¥1,566.00 | 16.90K |
| 2026-09-25 | ¥1,568.00 | +0.13% | ¥1,567.00 | ¥1,568.00 | ¥1,566.00 | 36.90K |
| 2026-09-24 | ¥1,566.00 | +0.13% | ¥1,566.00 | ¥1,568.00 | ¥1,566.00 | 71.70K |
| 2026-09-18 | ¥1,564.00 | -0.26% | ¥1,568.00 | ¥1,568.00 | ¥1,564.00 | 80.90K |
| 2026-09-17 | ¥1,568.00 | +0.13% | ¥1,566.00 | ¥1,568.00 | ¥1,566.00 | 20.00K |
| 2026-09-16 | ¥1,566.00 | +0.06% | ¥1,566.00 | ¥1,567.00 | ¥1,565.00 | 25.60K |
| 2026-09-15 | ¥1,565.00 | -0.06% | ¥1,565.00 | ¥1,567.00 | ¥1,565.00 | 16.30K |
| 2026-09-14 | ¥1,566.00 | +0.06% | ¥1,564.00 | ¥1,567.00 | ¥1,564.00 | 213.30K |
| 2026-09-11 | ¥1,565.00 | -0.13% | ¥1,567.00 | ¥1,568.00 | ¥1,565.00 | 169.70K |
| 2026-09-10 | ¥1,567.00 | 0.00% | ¥1,567.00 | ¥1,568.00 | ¥1,567.00 | 55.10K |
| 2026-09-09 | ¥1,567.00 | 0.00% | ¥1,567.00 | ¥1,568.00 | ¥1,567.00 | 61.90K |
| 2026-09-08 | ¥1,567.00 | 0.00% | ¥1,567.00 | ¥1,568.00 | ¥1,567.00 | 67.00K |
| 2026-09-07 | ¥1,567.00 | 0.00% | ¥1,568.00 | ¥1,568.00 | ¥1,567.00 | 25.90K |
| 2026-09-04 | ¥1,567.00 | 0.00% | ¥1,567.00 | ¥1,568.00 | ¥1,567.00 | 31.60K |
| 2026-09-03 | ¥1,567.00 | 0.00% | ¥1,567.00 | ¥1,568.00 | ¥1,567.00 | 223.20K |
| 2026-09-02 | ¥1,567.00 | 0.00% | ¥1,567.00 | ¥1,568.00 | ¥1,567.00 | 51.50K |
| 2026-09-01 | ¥1,567.00 | 0.00% | ¥1,567.00 | ¥1,568.00 | ¥1,567.00 | 220.70K |
| 2026-08-31 | ¥1,567.00 | 0.00% | ¥1,567.00 | ¥1,568.00 | ¥1,567.00 | 20.40K |
| 2026-08-28 | ¥1,567.00 | -0.13% | ¥1,568.00 | ¥1,571.00 | ¥1,567.00 | 998.60K |
| 2026-08-27 | ¥1,569.00 | +0.19% | ¥1,567.00 | ¥1,571.00 | ¥1,567.00 | 57.00K |
| 2026-08-26 | ¥1,566.00 | 0.00% | ¥1,566.00 | ¥1,568.00 | ¥1,565.00 | 107.10K |
| 2026-08-25 | ¥1,566.00 | -0.19% | ¥1,569.00 | ¥1,570.00 | ¥1,566.00 | 50.70K |
| 2026-08-24 | ¥1,569.00 | -0.44% | ¥1,575.00 | ¥1,575.00 | ¥1,569.00 | 29.20K |
| 2026-08-21 | ¥1,576.00 | +0.57% | ¥1,566.00 | ¥1,576.00 | ¥1,566.00 | 64.70K |
| 2026-08-20 | ¥1,567.00 | +0.06% | ¥1,567.00 | ¥1,568.00 | ¥1,566.00 | 29.10K |
| 2026-08-19 | ¥1,566.00 | -0.06% | ¥1,568.00 | ¥1,569.00 | ¥1,565.00 | 88.60K |
| 2026-08-18 | ¥1,567.00 | +0.06% | ¥1,567.00 | ¥1,570.00 | ¥1,567.00 | 25.70K |
| 2026-08-17 | ¥1,566.00 | -0.25% | ¥1,569.00 | ¥1,571.00 | ¥1,566.00 | 25.20K |
| 2026-08-14 | ¥1,570.00 | +0.32% | ¥1,566.00 | ¥1,570.00 | ¥1,566.00 | 25.00K |
| 2026-08-13 | ¥1,565.00 | 0.00% | ¥1,566.00 | ¥1,567.00 | ¥1,565.00 | 32.70K |
| 2026-08-12 | ¥1,565.00 | 0.00% | ¥1,566.00 | ¥1,566.00 | ¥1,565.00 | 57.40K |
| 2026-08-10 | ¥1,565.00 | -0.06% | ¥1,567.00 | ¥1,567.00 | ¥1,565.00 | 35.60K |
| 2026-08-07 | ¥1,566.00 | 0.00% | ¥1,567.00 | ¥1,568.00 | ¥1,566.00 | 101.40K |
| 2026-08-06 | ¥1,566.00 | 0.00% | ¥1,567.00 | ¥1,570.00 | ¥1,565.00 | 79.20K |
| 2026-08-05 | ¥1,566.00 | -0.82% | ¥1,566.00 | ¥1,569.00 | ¥1,564.00 | 60.80K |
| 2026-08-04 | ¥1,579.00 | +0.64% | ¥1,567.00 | ¥1,580.00 | ¥1,557.00 | 43.00K |
| 2026-08-03 | ¥1,569.00 | +0.84% | ¥1,556.00 | ¥1,569.00 | ¥1,548.00 | 88.40K |
| 2026-07-31 | ¥1,556.00 | -0.26% | ¥1,549.00 | ¥1,565.00 | ¥1,549.00 | 20.10K |
| 2026-07-30 | ¥1,560.00 | -0.76% | ¥1,569.00 | ¥1,573.00 | ¥1,526.00 | 604.10K |
| 2026-07-29 | ¥1,572.00 | -0.51% | ¥1,580.00 | ¥1,580.00 | ¥1,566.00 | 156.80K |
| 2026-07-28 | ¥1,580.00 | +0.06% | ¥1,579.00 | ¥1,581.00 | ¥1,578.00 | 57.40K |
| 2026-07-27 | ¥1,579.00 | -0.82% | ¥1,585.00 | ¥1,587.00 | ¥1,578.00 | 50.70K |
| 2026-07-24 | ¥1,592.00 | +0.32% | ¥1,584.00 | ¥1,592.00 | ¥1,582.00 | 63.50K |
| 2026-07-23 | ¥1,587.00 | -0.19% | ¥1,589.00 | ¥1,590.00 | ¥1,581.00 | 75.10K |
| 2026-07-22 | ¥1,590.00 | +0.57% | ¥1,579.00 | ¥1,590.00 | ¥1,579.00 | 93.00K |
| 2026-07-21 | ¥1,581.00 | -1.50% | ¥1,598.00 | ¥1,598.00 | ¥1,576.00 | 424.10K |
| 2026-07-17 | ¥1,605.00 | +0.19% | ¥1,601.00 | ¥1,616.00 | ¥1,595.00 | 139.40K |
| 2026-07-16 | ¥1,602.00 | -1.23% | ¥1,622.00 | ¥1,622.00 | ¥1,602.00 | 70.90K |
| 2026-07-15 | ¥1,622.00 | +2.14% | ¥1,597.00 | ¥1,625.00 | ¥1,597.00 | 104.50K |
| 2026-07-14 | ¥1,588.00 | +0.13% | ¥1,590.00 | ¥1,593.00 | ¥1,583.00 | 121.20K |
| 2026-07-13 | ¥1,586.00 | -0.13% | ¥1,589.00 | ¥1,589.00 | ¥1,581.00 | 81.40K |
| 2026-07-10 | ¥1,588.00 | 0.00% | ¥1,584.00 | ¥1,589.00 | ¥1,584.00 | 130.60K |
| 2026-07-09 | ¥1,588.00 | -0.13% | ¥1,590.00 | ¥1,591.00 | ¥1,585.00 | 40.30K |
| 2026-07-08 | ¥1,590.00 | +0.13% | ¥1,588.00 | ¥1,591.00 | ¥1,585.00 | 167.50K |
| 2026-07-07 | ¥1,588.00 | -0.06% | ¥1,589.00 | ¥1,590.00 | ¥1,587.00 | 27.80K |
| 2026-07-06 | ¥1,589.00 | +0.13% | ¥1,587.00 | ¥1,594.00 | ¥1,586.00 | 63.00K |
| 2026-07-03 | ¥1,587.00 | -0.06% | ¥1,588.00 | ¥1,592.00 | ¥1,587.00 | 63.90K |
| 2026-07-02 | ¥1,588.00 | 0.00% | ¥1,588.00 | ¥1,592.00 | ¥1,585.00 | 49.50K |
| 2026-07-01 | ¥1,588.00 | -0.13% | ¥1,588.00 | ¥1,591.00 | ¥1,585.00 | 72.30K |
| 2026-06-30 | ¥1,590.00 | +0.44% | ¥1,586.00 | ¥1,593.00 | ¥1,586.00 | 107.00K |
| 2026-06-29 | ¥1,583.00 | +1.15% | ¥1,580.00 | ¥1,585.00 | ¥1,580.00 | 158.60K |
| 2026-06-26 | ¥1,565.00 | -0.57% | ¥1,570.00 | ¥1,577.00 | ¥1,564.00 | 83.60K |
| 2026-06-25 | ¥1,574.00 | -0.19% | ¥1,566.00 | ¥1,578.00 | ¥1,566.00 | 181.70K |
| 2026-06-24 | ¥1,577.00 | -0.13% | ¥1,577.00 | ¥1,580.00 | ¥1,575.00 | 277.70K |
| 2026-06-23 | ¥1,579.00 | -1.25% | ¥1,586.00 | ¥1,605.00 | ¥1,576.00 | 617.10K |
| 2026-06-22 | ¥1,599.00 | +1.20% | ¥1,581.00 | ¥1,599.00 | ¥1,580.00 | 200.50K |
| 2026-06-19 | ¥1,580.00 | -0.19% | ¥1,583.00 | ¥1,583.00 | ¥1,580.00 | 331.20K |
| 2026-06-18 | ¥1,583.00 | +0.13% | ¥1,582.00 | ¥1,585.00 | ¥1,581.00 | 217.80K |
| 2026-06-17 | ¥1,581.00 | +0.06% | ¥1,581.00 | ¥1,584.00 | ¥1,580.00 | 280.50K |
| 2026-06-16 | ¥1,580.00 | +0.19% | ¥1,579.00 | ¥1,581.00 | ¥1,578.00 | 254.20K |
| 2026-06-15 | ¥1,577.00 | -0.19% | ¥1,580.00 | ¥1,582.00 | ¥1,577.00 | 728.20K |
| 2026-06-12 | ¥1,580.00 | +0.06% | ¥1,583.00 | ¥1,584.00 | ¥1,579.00 | 233.90K |
| 2026-06-11 | ¥1,579.00 | +0.06% | ¥1,578.00 | ¥1,582.00 | ¥1,577.00 | 175.10K |
| 2026-06-10 | ¥1,578.00 | -0.19% | ¥1,581.00 | ¥1,584.00 | ¥1,576.00 | 659.80K |
| 2026-06-09 | ¥1,581.00 | -0.13% | ¥1,581.00 | ¥1,583.00 | ¥1,579.00 | 373.50K |
| 2026-06-08 | ¥1,583.00 | -0.13% | ¥1,581.00 | ¥1,585.00 | ¥1,579.00 | 485.10K |
| 2026-06-05 | ¥1,585.00 | +0.06% | ¥1,585.00 | ¥1,588.00 | ¥1,582.00 | 327.50K |
| 2026-06-04 | ¥1,584.00 | +0.32% | ¥1,580.00 | ¥1,590.00 | ¥1,579.00 | 441.90K |
| 2026-06-03 | ¥1,579.00 | 0.00% | ¥1,578.00 | ¥1,580.00 | ¥1,577.00 | 722.60K |
| 2026-06-02 | ¥1,579.00 | -0.06% | ¥1,576.00 | ¥1,580.00 | ¥1,576.00 | 910.50K |
| 2026-06-01 | ¥1,580.00 | +0.32% | ¥1,576.00 | ¥1,580.00 | ¥1,576.00 | 596.50K |
| 2026-05-29 | ¥1,575.00 | -0.25% | ¥1,577.00 | ¥1,579.00 | ¥1,575.00 | 810.40K |
| 2026-05-28 | ¥1,579.00 | -1.00% | ¥1,583.00 | ¥1,584.00 | ¥1,577.00 | 923.50K |
| 2026-05-27 | ¥1,595.00 | -0.19% | ¥1,600.00 | ¥1,601.00 | ¥1,589.00 | 1.59M |
| 2026-05-26 | ¥1,598.00 | -0.13% | ¥1,600.00 | ¥1,610.00 | ¥1,598.00 | 848.10K |
| 2026-05-25 | ¥1,600.00 | -0.19% | ¥1,600.00 | ¥1,606.00 | ¥1,593.00 | 1.21M |