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
Oct 14, 2025 783 789 773 782 -15 -1.88% 18,200
Oct 10, 2025 803 803 797 797 -2 -0.25% 3,900
Oct 9, 2025 800 811 797 799 +1 +0.13% 17,200
Oct 8, 2025 799 800 794 798 +1 +0.13% 3,900
Oct 7, 2025 801 809 795 797 -4 -0.50% 6,800
Oct 6, 2025 804 812 800 801 +1 +0.12% 29,400
Oct 3, 2025 795 804 795 800 +5 +0.63% 5,100
Oct 2, 2025 792 800 792 795 +4 +0.51% 3,400
Oct 1, 2025 811 811 791 791 -20 -2.47% 15,000
Sep 30, 2025 809 813 803 811 +8 +1.00% 4,300
Sep 29, 2025 811 814 799 803 +2 +0.25% 22,500
Sep 26, 2025 803 805 800 801 -1 -0.12% 9,500
Sep 25, 2025 802 809 799 802 0 0.00% 5,900
Sep 24, 2025 799 802 797 802 +3 +0.38% 6,900
Sep 22, 2025 806 806 796 799 +7 +0.88% 14,600
Sep 19, 2025 806 806 785 792 -7 -0.88% 7,600
Sep 18, 2025 801 801 792 799 -1 -0.12% 4,900
Sep 17, 2025 794 800 793 800 +3 +0.38% 3,900
Sep 16, 2025 800 807 796 797 +2 +0.25% 10,300
Sep 12, 2025 807 807 791 795 -3 -0.38% 5,700