TYO:7607
Shinwa Co.,Ltd. Stock Price (Quote)
JP¥2,778.00
-2.00 (-0.0719%)
At Close: May 02, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥5.34 | JP¥19.02 | Thursday, 2nd May 2024 7607.T stock ended at JP¥2,778.00. This is 0.0719% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.05% from a day low at JP¥2,770.00 to a day high of JP¥2,799.00. |
90 days | JP¥17.30 | JP¥19.02 | |
52 weeks | JP¥16.32 | JP¥20.85 |
Date | Open | High | Low | Close | Volume |
May 02, 2024 | JP¥2,797.00 | JP¥2,799.00 | JP¥2,770.00 | JP¥2,778.00 | 8 000 |
May 01, 2024 | JP¥2,804.00 | JP¥2,809.00 | JP¥2,773.00 | JP¥2,780.00 | 15 900 |
Apr 30, 2024 | JP¥2,721.00 | JP¥2,809.00 | JP¥2,721.00 | JP¥2,809.00 | 26 200 |
Apr 26, 2024 | JP¥2,698.00 | JP¥2,725.00 | JP¥2,671.00 | JP¥2,721.00 | 15 900 |
Apr 25, 2024 | JP¥2,746.00 | JP¥2,746.00 | JP¥2,698.00 | JP¥2,698.00 | 14 400 |
Apr 24, 2024 | JP¥2,698.00 | JP¥2,714.00 | JP¥2,688.00 | JP¥2,696.00 | 12 000 |
Apr 23, 2024 | JP¥2,691.00 | JP¥2,691.00 | JP¥2,651.00 | JP¥2,658.00 | 7 100 |
Apr 22, 2024 | JP¥2,664.00 | JP¥2,693.00 | JP¥2,637.00 | JP¥2,661.00 | 15 300 |
Apr 19, 2024 | JP¥2,725.00 | JP¥2,725.00 | JP¥2,606.00 | JP¥2,637.00 | 31 200 |
Apr 18, 2024 | JP¥2,676.00 | JP¥2,740.00 | JP¥2,672.00 | JP¥2,725.00 | 16 800 |
Apr 17, 2024 | JP¥2,755.00 | JP¥2,755.00 | JP¥2,701.00 | JP¥2,713.00 | 22 600 |
Apr 16, 2024 | JP¥2,780.00 | JP¥2,814.00 | JP¥2,723.00 | JP¥2,745.00 | 28 200 |
Apr 15, 2024 | JP¥2,700.00 | JP¥2,788.00 | JP¥2,700.00 | JP¥2,782.00 | 32 900 |
Apr 12, 2024 | JP¥2,646.00 | JP¥2,737.00 | JP¥2,646.00 | JP¥2,708.00 | 36 300 |
Apr 11, 2024 | JP¥2,630.00 | JP¥2,643.00 | JP¥2,611.00 | JP¥2,629.00 | 17 500 |
Apr 10, 2024 | JP¥2,623.00 | JP¥2,657.00 | JP¥2,623.00 | JP¥2,641.00 | 8 800 |
Apr 09, 2024 | JP¥2,620.00 | JP¥2,660.00 | JP¥2,620.00 | JP¥2,642.00 | 13 700 |
Apr 08, 2024 | JP¥2,564.00 | JP¥2,624.00 | JP¥2,523.00 | JP¥2,612.00 | 21 400 |
Apr 05, 2024 | JP¥2,602.00 | JP¥2,631.00 | JP¥2,589.00 | JP¥2,614.00 | 18 800 |
Apr 04, 2024 | JP¥2,639.00 | JP¥2,649.00 | JP¥2,611.00 | JP¥2,632.00 | 16 900 |
Apr 03, 2024 | JP¥2,600.00 | JP¥2,654.00 | JP¥2,600.00 | JP¥2,629.00 | 15 300 |
Apr 02, 2024 | JP¥2,668.00 | JP¥2,673.00 | JP¥2,605.00 | JP¥2,618.00 | 16 900 |
Apr 01, 2024 | JP¥2,755.00 | JP¥2,755.00 | JP¥2,640.00 | JP¥2,660.00 | 18 200 |
Mar 29, 2024 | JP¥2,734.00 | JP¥2,775.00 | JP¥2,726.00 | JP¥2,764.00 | 27 900 |
Mar 28, 2024 | JP¥2,705.00 | JP¥2,748.00 | JP¥2,705.00 | JP¥2,733.00 | 29 000 |