kabutan

Shinhokoku Material Corp.(5542) Historical

5542
TSE Standard
Shinhokoku Material Corp.
802
JPY
-3
(-0.37%)
Mar 16, 11:29 am JST
5.02
USD
Mar 15, 10:29 pm EDT
Result
PTS
outside of trading hours
798
Mar 16, 9:24 am JST
Summary Chart Historical News Financial Result
52 Week High Feb 26, 2026
881 JPY
52 Week Low Apr 7, 2025
580 JPY
Yearly High Feb 26, 2026
881 JPY
Yearly Low Apr 7, 2025
580 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 798 807 795 802 -3 -0.37% 2,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Dec 5, 2025 740 754 734 740 +3 +0.41% 42,100
Nov 28, 2025 735 742 710 737 +2 +0.27% 58,900
Nov 21, 2025 741 744 722 735 -11 -1.47% 55,000
Nov 14, 2025 741 756 736 746 +5 +0.67% 66,800
Nov 7, 2025 801 810 717 741 -58 -7.26% 101,300
Oct 31, 2025 815 820 790 799 -7 -0.87% 42,500