kabutan

Shinhokoku Material Corp.(5542) Historical

5542
TSE Standard
Shinhokoku Material Corp.
761
JPY
-1
(-0.13%)
Jan 29, 3:18 pm JST
4.97
USD
Jan 29, 1:18 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jul 15, 2025
842 JPY
52 Week Low Apr 7, 2025
580 JPY
Yearly High Jul 15, 2025
842 JPY
Yearly Low Apr 7, 2025
580 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 755 767 755 761 -1 -0.13% 5,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 761 774 759 762 0 0.00% 3,800
Jan 27, 2026 763 764 760 762 -1 -0.13% 1,300
Jan 26, 2026 769 769 760 763 -6 -0.78% 7,600
Jan 23, 2026 774 779 769 769 0 0.00% 5,600
Jan 22, 2026 763 779 761 769 +3 +0.39% 9,300
Jan 21, 2026 764 771 759 766 -20 -2.54% 11,400
Jan 20, 2026 782 786 766 786 -3 -0.38% 8,300
Jan 19, 2026 778 789 777 789 +11 +1.41% 8,900
Jan 16, 2026 765 784 759 778 +19 +2.50% 22,100
Jan 15, 2026 753 763 745 759 +12 +1.61% 16,700
Jan 14, 2026 744 753 741 747 +8 +1.08% 17,500
Jan 13, 2026 739 742 735 739 +5 +0.68% 15,000
Jan 9, 2026 734 736 729 734 +5 +0.69% 13,100
Jan 8, 2026 732 739 727 729 -3 -0.41% 9,900
Jan 7, 2026 731 732 726 732 +2 +0.27% 5,500
Jan 6, 2026 732 735 726 730 -1 -0.14% 7,600
Jan 5, 2026 730 732 729 731 +7 +0.97% 6,000
Dec 30, 2025 724 726 722 724 +2 +0.28% 5,200
Dec 29, 2025 727 731 720 722 -5 -0.69% 10,700
Dec 26, 2025 730 732 727 727 -2 -0.27% 8,300