Shinhokoku Material Corp.(5542) Historical

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
Nov 12, 2025	744	752	744	752	+3	+0.40%	10,100
Nov 11, 2025	751	752	745	749	-7	-0.93%	8,700
Nov 10, 2025	741	756	736	756	+15	+2.02%	31,900
Nov 7, 2025	791	809	717	741	-65	-8.06%	73,900
Nov 6, 2025	794	806	794	806	+11	+1.38%	6,900
Nov 5, 2025	801	810	792	795	-10	-1.24%	10,500
Nov 4, 2025	801	810	793	805	+6	+0.75%	10,000
Oct 31, 2025	799	799	790	799	0	0.00%	8,500
Oct 30, 2025	802	815	799	799	-4	-0.50%	9,500
Oct 29, 2025	804	814	801	803	-1	-0.12%	5,700
Oct 28, 2025	810	811	802	804	-4	-0.50%	7,400
Oct 27, 2025	815	820	804	808	+2	+0.25%	11,400
Oct 24, 2025	807	810	800	806	+1	+0.12%	9,500
Oct 23, 2025	793	805	793	805	+11	+1.39%	9,500
Oct 22, 2025	790	799	790	794	+6	+0.76%	5,100
Oct 21, 2025	798	798	788	788	-6	-0.76%	4,700
Oct 20, 2025	797	805	786	794	+25	+3.25%	13,700
Oct 17, 2025	770	787	765	769	-11	-1.41%	15,600
Oct 16, 2025	782	785	775	780	-4	-0.51%	27,400
Oct 15, 2025	778	788	778	784	+2	+0.26%	5,900