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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 735 737 720 726 -14 -1.89% 63,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Oct 24, 2025 797 810 786 806 +37 +4.81% 42,500
Oct 17, 2025 783 789 765 769 -28 -3.51% 67,100
Oct 10, 2025 804 812 794 797 -3 -0.38% 61,200
Oct 3, 2025 811 814 791 800 -1 -0.12% 50,300
Sep 26, 2025 806 809 796 801 +9 +1.14% 36,900
Sep 19, 2025 800 807 785 792 -3 -0.38% 26,700
Sep 12, 2025 796 807 778 795 +2 +0.25% 52,000
Sep 5, 2025 797 801 785 793 -6 -0.75% 32,600
Aug 29, 2025 791 805 786 799 -7 -0.87% 56,300
Aug 22, 2025 791 815 777 806 +15 +1.90% 50,500
Aug 15, 2025 788 807 779 791 -1 -0.13% 54,600
Aug 8, 2025 800 825 755 792 -14 -1.74% 125,600
Aug 1, 2025 800 814 799 806 +6 +0.75% 34,900
Jul 25, 2025 810 830 797 800 -6 -0.74% 50,700