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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 769 774 755 761 -8 -1.04% 23,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
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