tiprankstipranks
Shinwa Co.,Ltd. (JP:3447)
:3447
Japanese Market
3447
Shinwa Co.,Ltd.
RESEARCH TOOLSreports

Shinwa Co.,Ltd. (3447) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
1,030.00
1,041.00
1,021.00
1,038.00
1,038.00
+2.67%
29,300
0.52
Apr 07, 2026
1,017.00
1,025.00
1,003.00
1,011.00
1,011.00
+0.10%
22,300
0.40
Apr 06, 2026
1,010.00
1,019.00
1,006.00
1,010.00
1,010.00
+0.20%
22,700
0.40
Apr 03, 2026
1,009.00
1,015.00
1,002.00
1,008.00
1,008.00
-0.10%
20,700
0.36
Apr 02, 2026
1,020.00
1,030.00
995.00
1,009.00
1,009.00
-0.49%
36,000
0.62
Apr 01, 2026
992.00
1,016.00
992.00
1,014.00
1,014.00
+3.47%
41,500
0.73
Mar 31, 2026
993.00
999.00
975.00
980.00
980.00
-1.01%
38,300
0.68
Mar 30, 2026
977.00
994.00
963.00
990.00
990.00
-1.39%
78,800
1.43
Mar 27, 2026
1,012.00
1,029.00
1,008.00
1,022.00
1,004.00
+1.39%
43,200
0.78
Mar 26, 2026
1,039.00
1,039.00
1,003.00
1,008.00
990.25
-2.42%
37,500
0.68
Mar 25, 2026
1,027.00
1,045.00
1,026.00
1,033.00
1,014.81
+2.68%
47,900
0.85
Mar 24, 2026
1,014.00
1,014.00
1,002.00
1,006.00
988.28
+1.62%
28,100
0.48
Mar 23, 2026
1,010.00
1,010.00
988.00
990.00
972.56
-4.16%
97,500
1.71
Mar 20, 2026
1,033.00
1,078.00
1,030.00
1,033.00
1,014.81
0.00%
0
0.00
Mar 19, 2026
1,070.00
1,078.00
1,030.00
1,033.00
1,014.81
-4.09%
63,200
1.09
Mar 18, 2026
1,072.00
1,082.00
1,065.00
1,077.00
1,058.03
+2.09%
32,900
0.57
Mar 17, 2026
1,031.00
1,063.00
1,031.00
1,055.00
1,036.42
+2.53%
45,600
0.79
Mar 16, 2026
1,011.00
1,037.00
1,011.00
1,029.00
1,010.88
+0.78%
48,400
0.84
Mar 13, 2026
1,026.00
1,032.00
1,018.00
1,021.00
1,003.02
-1.83%
54,200
0.93
Mar 12, 2026
1,050.00
1,063.00
1,037.00
1,040.00
1,021.68
-2.07%
36,100
0.62
Mar 11, 2026
1,052.00
1,073.00
1,052.00
1,062.00
1,043.30
+0.47%
34,900
0.60
Mar 10, 2026
1,035.00
1,057.00
1,035.00
1,057.00
1,038.38
+2.72%
17,400
0.30
Mar 09, 2026
1,003.00
1,029.00
996.00
1,029.00
1,010.88
-2.56%
102,800
1.78
Mar 06, 2026
1,059.00
1,060.00
1,034.00
1,056.00
1,037.40
-0.38%
25,700
0.44
Mar 05, 2026
1,031.00
1,073.00
1,031.00
1,060.00
1,041.33
+5.89%
68,700
1.18
Mar 04, 2026
1,043.00
1,043.00
985.00
1,001.00
983.37
-5.66%
162,100
2.88
Mar 03, 2026
1,084.00
1,085.00
1,061.00
1,061.00
1,042.31
-2.21%
77,800
1.36
Mar 02, 2026
1,070.00
1,089.00
1,062.00
1,085.00
1,065.89
+0.84%
72,300
1.27
Feb 27, 2026
1,050.00
1,080.00
1,050.00
1,076.00
1,057.05
+2.48%
40,900
0.71
Feb 26, 2026
1,050.00
1,062.00
1,050.00
1,050.00
1,031.51
+0.29%
25,400
0.44
Feb 25, 2026
1,064.00
1,067.00
1,043.00
1,047.00
1,028.56
+0.10%
52,400
0.90
Feb 24, 2026
1,060.00
1,060.00
1,034.00
1,046.00
1,027.58
-0.95%
39,000
0.64
Feb 23, 2026
1,056.00
1,059.00
1,042.00
1,056.00
1,037.40
0.00%
0
0.00
Feb 20, 2026
1,055.00
1,059.00
1,042.00
1,056.00
1,037.40
-0.85%
23,500
0.36
Feb 19, 2026
1,032.00
1,066.00
1,029.00
1,065.00
1,046.24
+3.20%
47,500
0.73
Feb 18, 2026
1,030.00
1,038.00
1,023.00
1,032.00
1,013.82
+0.88%
35,400
0.54
Feb 17, 2026
1,033.00
1,041.00
1,023.00
1,023.00
1,004.98
-0.29%
27,900
0.43
Feb 16, 2026
1,050.00
1,050.00
1,023.00
1,026.00
1,007.93
-1.63%
69,100
1.07
Feb 13, 2026
1,056.00
1,058.00
1,029.00
1,043.00
1,024.63
-0.67%
73,100
1.14
Feb 12, 2026
1,040.00
1,056.00
1,039.00
1,050.00
1,031.51
+1.06%
78,900
1.24
Feb 11, 2026
1,039.00
1,070.00
1,039.00
1,039.00
1,020.70
0.00%
0
0.00
Feb 10, 2026
1,070.00
1,070.00
1,039.00
1,039.00
1,020.70
-3.26%
148,700
2.37
Feb 09, 2026
988.00
1,081.00
956.00
1,074.00
1,055.08
+10.38%
788,900
15.49
Feb 06, 2026
968.00
975.00
962.00
973.00
955.86
-0.21%
40,500
0.79
Feb 05, 2026
979.00
989.00
971.00
975.00
957.83
-0.41%
22,800
0.44
Feb 04, 2026
967.00
990.00
967.00
979.00
961.76
+1.24%
32,500
0.61
Feb 03, 2026
958.00
977.00
958.00
967.00
949.97
+1.90%
28,600
0.46
Feb 02, 2026
948.00
969.00
948.00
949.00
932.29
+0.11%
40,900
0.66
Jan 30, 2026
942.00
950.00
934.00
948.00
931.30
+0.64%
26,800
0.43
Jan 29, 2026
943.00
943.00
927.00
942.00
925.41
+0.43%
24,900
0.40
Rows:
50