kabutan

Shinhokoku Material Corp.(5542) Historical

5542
TSE Standard
Shinhokoku Material Corp.
761
JPY
-1
(-0.13%)
Jan 29, 3:18 pm JST
4.97
USD
Jan 29, 1:18 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Jan, 2026 730 789 726 761 +37 +5.11% 180,400

Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 740 754 720 724 -13 -1.76% 208,300
Nov, 2025 801 810 710 737 -62 -7.76% 282,000
Oct, 2025 811 820 765 799 -12 -1.48% 236,800
Sep, 2025 797 814 778 811 +12 +1.50% 175,000
Aug, 2025 808 825 755 799 -13 -1.60% 297,100
Jul, 2025 723 842 711 812 +81 +11.08% 363,200
Jun, 2025 696 746 685 731 +35 +5.03% 117,100
May, 2025 676 705 670 696 +15 +2.20% 95,600
Apr, 2025 708 723 580 681 -11 -1.59% 161,300
Mar, 2025 672 723 655 692 +16 +2.37% 155,700
Feb, 2025 682 710 663 676 -10 -1.46% 156,700
Jan, 2025 695 698 662 686 -8 -1.15% 137,100
Dec, 2024 619 700 617 694 +75 +12.12% 203,400
Nov, 2024 591 640 565 619 +26 +4.38% 131,200
Oct, 2024 587 599 560 593 +8 +1.37% 100,800
Sep, 2024 629 635 550 585 -41 -6.55% 107,400
Aug, 2024 645 646 480 626 -34 -5.15% 172,600
Jul, 2024 672 685 652 660 -15 -2.22% 97,800
Jun, 2024 702 712 654 675 -23 -3.30% 118,000
May, 2024 738 738 676 698 -38 -5.16% 153,200