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
Sep 11, 2025 799 805 791 798 +8 +1.01% 8,300
Sep 10, 2025 807 807 787 790 -13 -1.62% 6,900
Sep 9, 2025 796 805 792 803 +10 +1.26% 8,600
Sep 8, 2025 796 807 778 793 0 0.00% 22,500
Sep 5, 2025 790 794 790 793 +3 +0.38% 1,900
Sep 4, 2025 785 790 785 790 +5 +0.64% 2,300
Sep 3, 2025 792 794 785 785 -7 -0.88% 6,700
Sep 2, 2025 791 795 788 792 +2 +0.25% 6,800
Sep 1, 2025 797 801 787 790 -9 -1.13% 14,900
Aug 29, 2025 791 805 789 799 +12 +1.52% 7,200
Aug 28, 2025 795 795 787 787 -4 -0.51% 9,400
Aug 27, 2025 790 797 790 791 +1 +0.13% 5,700
Aug 26, 2025 790 798 786 790 -4 -0.50% 19,600
Aug 25, 2025 791 800 791 794 -12 -1.49% 14,400
Aug 22, 2025 815 815 806 806 -2 -0.25% 13,700
Aug 21, 2025 800 808 800 808 +15 +1.89% 9,100
Aug 20, 2025 781 793 777 793 +12 +1.54% 8,900
Aug 19, 2025 788 788 777 781 -9 -1.14% 9,000
Aug 18, 2025 791 799 786 790 -1 -0.13% 9,800
Aug 15, 2025 791 799 779 791 0 0.00% 14,800