Shinhokoku Material Corp.(5542) Historical

52 Week High Apr 28, 2026

885 JPY

52 Week Low May 1, 2025

670 JPY

Yearly High Apr 28, 2026

885 JPY

Yearly Low Jan 6, 2026

726 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	863	863	850	857	0	0.00%	5,600

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	865	885	854	857	+7	+0.82%	8,100
Apr 27, 2026	835	850	832	850	+23	+2.78%	17,200
Apr 24, 2026	821	828	813	827	+13	+1.60%	10,300
Apr 23, 2026	820	821	812	814	-2	-0.25%	4,200
Apr 22, 2026	815	825	814	816	+3	+0.37%	1,900
Apr 21, 2026	816	820	810	813	-4	-0.49%	5,100
Apr 20, 2026	827	827	817	817	-5	-0.61%	4,100
Apr 17, 2026	817	828	815	822	+9	+1.11%	5,100
Apr 16, 2026	819	824	812	813	+1	+0.12%	6,600
Apr 15, 2026	820	823	812	812	-8	-0.98%	1,700
Apr 14, 2026	821	822	811	820	+4	+0.49%	2,300
Apr 13, 2026	821	828	810	816	-6	-0.73%	2,900
Apr 10, 2026	828	828	818	822	-1	-0.12%	8,100
Apr 9, 2026	824	824	810	823	0	0.00%	4,600
Apr 8, 2026	825	828	820	823	+17	+2.11%	9,600
Apr 7, 2026	802	811	802	806	-4	-0.49%	2,800
Apr 6, 2026	803	825	803	810	+7	+0.87%	7,800
Apr 3, 2026	796	804	795	803	+8	+1.01%	1,300
Apr 2, 2026	801	804	795	795	-3	-0.38%	4,100
Apr 1, 2026	799	806	790	798	+10	+1.27%	3,100