kabutan

Shinhokoku Material Corp.(5542) Historical

5542
TSE Standard
Shinhokoku Material Corp.
726
JPY
+1
(+0.14%)
Dec 12, 3:30 pm JST
4.66
USD
Dec 12, 1:30 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
Dec 12, 2025 727 728 720 726 +1 +0.14% 15,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Jul 22, 2024 671 671 660 665 -7 -1.04% 9,400
Jul 19, 2024 678 678 669 672 -6 -0.88% 5,000
Jul 18, 2024 676 684 675 678 -5 -0.73% 3,200
Jul 17, 2024 683 685 680 683 0 0.00% 7,400
Jul 16, 2024 680 683 680 683 +3 +0.44% 3,400
Jul 12, 2024 681 682 678 680 -2 -0.29% 4,400
Jul 11, 2024 677 682 676 682 +7 +1.04% 3,600
Jul 10, 2024 673 681 670 675 +5 +0.75% 7,800
Jul 9, 2024 671 674 668 670 +3 +0.45% 4,200
Jul 8, 2024 670 671 666 667 -1 -0.15% 5,400
Jul 5, 2024 671 674 668 668 -6 -0.89% 1,400
Jul 4, 2024 675 676 666 674 +1 +0.15% 4,800
Jul 3, 2024 670 675 666 673 +8 +1.20% 5,200
Jul 2, 2024 669 671 664 665 -4 -0.60% 9,400
Jul 1, 2024 672 673 668 669 -6 -0.89% 3,600
Jun 28, 2024 679 697 674 675 -2 -0.30% 7,200
Jun 27, 2024 668 680 666 677 +9 +1.35% 10,000
Jun 26, 2024 667 675 667 668 +1 +0.15% 6,800
Jun 25, 2024 670 673 666 667 ー% 7,200