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
Aug 14, 2025 805 805 790 791 -7 -0.88% 9,200
Aug 13, 2025 800 807 794 798 -3 -0.37% 10,600
Aug 12, 2025 788 807 785 801 +9 +1.14% 20,000
Aug 8, 2025 821 825 755 792 -25 -3.06% 73,900
Aug 7, 2025 818 823 815 817 -4 -0.49% 14,400
Aug 6, 2025 819 822 815 821 +2 +0.24% 10,600
Aug 5, 2025 820 820 804 819 +12 +1.49% 18,300
Aug 4, 2025 800 821 798 807 +1 +0.12% 8,400
Aug 1, 2025 808 810 802 806 -6 -0.74% 10,100
Jul 31, 2025 809 813 808 812 +4 +0.50% 4,600
Jul 30, 2025 801 814 801 808 +3 +0.37% 4,200
Jul 29, 2025 809 814 799 805 -5 -0.62% 8,100
Jul 28, 2025 800 814 799 810 +10 +1.25% 7,900
Jul 25, 2025 817 817 797 800 -12 -1.48% 11,600
Jul 24, 2025 826 830 811 812 -8 -0.98% 18,300
Jul 23, 2025 814 824 814 820 +6 +0.74% 9,800
Jul 22, 2025 810 818 809 814 +8 +0.99% 11,000
Jul 18, 2025 820 821 806 806 -8 -0.98% 10,700
Jul 17, 2025 810 831 806 814 +3 +0.37% 19,900
Jul 16, 2025 820 825 806 811 -5 -0.61% 20,900