kabutan

Shinhokoku Material Corp.(5542) Historical

5542
TSE Standard
Shinhokoku Material Corp.
857
JPY
0
(0.00%)
Apr 30, 2:10 pm JST
5.34
USD
Apr 30, 1:10 am EDT
Result
PTS
outside of trading hours
855
Apr 30, 10:32 am JST
Summary Chart Historical News Financial Result
52 Week High Apr 28, 2026
885 JPY
52 Week Low May 1, 2025
670 JPY
Yearly High Apr 28, 2026
885 JPY
Yearly Low Jan 6, 2026
726 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 799 885 790 857 +69 +8.76% 117,000

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 846 859 762 788 -73 -8.48% 201,400
Feb, 2026 769 881 742 861 +93 +12.11% 302,400
Jan, 2026 730 789 726 768 +44 +6.08% 179,700
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