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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 835 885 832 857 +30 +3.63% 31,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 827 828 810 827 +5 +0.61% 25,600
Apr 17, 2026 821 828 810 822 0 0.00% 18,600
Apr 10, 2026 803 828 802 822 +19 +2.37% 32,900
Apr 3, 2026 780 806 770 803 +4 +0.50% 27,300
Mar 27, 2026 821 821 787 799 -18 -2.20% 59,300
Mar 19, 2026 798 839 795 817 +12 +1.49% 26,500
Mar 13, 2026 769 817 762 805 +6 +0.75% 38,000
Mar 6, 2026 846 859 770 799 -62 -7.20% 58,800
Feb 27, 2026 830 881 830 861 +46 +5.64% 92,600
Feb 20, 2026 778 830 769 815 +37 +4.76% 66,200
Feb 13, 2026 768 827 764 778 +25 +3.32% 96,500
Feb 6, 2026 769 777 742 753 -15 -1.95% 47,100
Jan 30, 2026 769 774 755 768 -1 -0.13% 22,800
Jan 23, 2026 778 789 759 769 -9 -1.16% 43,500
Jan 16, 2026 739 784 735 778 +44 +5.99% 71,300
Jan 9, 2026 730 739 726 734 +10 +1.38% 42,100
Dec 30, 2025 727 731 720 724 -3 -0.41% 15,900
Dec 26, 2025 727 732 720 727 0 0.00% 67,200
Dec 19, 2025 726 735 720 727 +1 +0.14% 34,400
Dec 12, 2025 735 737 720 726 -14 -1.89% 48,700