kabutan

Shinhokoku Material Corp.(5542) Historical

5542
TSE Standard
Shinhokoku Material Corp.
805
JPY
-10
(-1.23%)
Mar 13, 3:30 pm JST
5.05
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Feb 26, 2026
881 JPY
52 Week Low Apr 7, 2025
580 JPY
Yearly High Feb 26, 2026
881 JPY
Yearly Low Apr 7, 2025
580 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 803 807 799 805 -10 -1.23% 6,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 806 817 797 815 +9 +1.12% 7,000
Mar 11, 2026 813 814 803 806 -2 -0.25% 4,300
Mar 10, 2026 804 808 797 808 +14 +1.76% 10,800
Mar 9, 2026 769 796 762 794 -5 -0.63% 9,800
Mar 6, 2026 796 800 792 799 +2 +0.25% 2,200
Mar 5, 2026 796 806 791 797 +16 +2.05% 7,800
Mar 4, 2026 801 810 770 781 -44 -5.33% 26,400
Mar 3, 2026 850 850 815 825 -26 -3.06% 13,200
Mar 2, 2026 846 859 826 851 -10 -1.16% 9,200
Feb 27, 2026 853 868 850 861 +4 +0.47% 12,700
Feb 26, 2026 856 881 856 857 +4 +0.47% 9,400
Feb 25, 2026 880 880 847 853 -16 -1.84% 21,400
Feb 24, 2026 830 880 830 869 +54 +6.63% 49,100
Feb 20, 2026 810 830 803 815 +5 +0.62% 15,000
Feb 19, 2026 797 811 796 810 +18 +2.27% 15,600
Feb 18, 2026 797 799 792 792 0 0.00% 3,200
Feb 17, 2026 799 805 790 792 -18 -2.22% 10,400
Feb 16, 2026 778 810 769 810 +32 +4.11% 22,000
Feb 13, 2026 783 786 778 778 -9 -1.14% 6,400
Feb 12, 2026 801 801 778 787 +1 +0.13% 15,400