If you invested ¥1000 in Shinwa Co., Ltd. (7607.T) 10 years ago, it would be worth ¥2,826.96 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,476.03, while ¥1000 invested 1 year ago would be worth ¥900.5. This corresponds to total returns of 182.7%, 47.6%, -9.95%, respectively, with annualized returns of 10.94%, 8.1%, -9.95%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 2,949 | 2,965 | 2,965 | 2,974 | 2,942 | 27,000 |
| September 10, 2026 | 2,970 | 2,985 | 2,985 | 2,992 | 2,951 | 20,700 |
| September 09, 2026 | 2,986 | 2,978 | 2,978 | 3,000 | 2,974 | 17,000 |
| September 08, 2026 | 3,035 | 2,988 | 2,988 | 3,035 | 2,988 | 24,500 |
| September 07, 2026 | 3,035 | 3,040 | 3,040 | 3,045 | 3,020 | 16,400 |
| September 04, 2026 | 3,050 | 3,030 | 3,030 | 3,055 | 3,025 | 22,100 |
| September 03, 2026 | 3,035 | 3,050 | 3,050 | 3,055 | 3,025 | 27,900 |
| September 02, 2026 | 3,075 | 3,035 | 3,035 | 3,080 | 3,035 | 38,000 |
| September 01, 2026 | 3,070 | 3,110 | 3,110 | 3,115 | 3,070 | 30,500 |
| August 31, 2026 | 3,050 | 3,100 | 3,100 | 3,100 | 3,015 | 45,200 |
| August 28, 2026 | 3,070 | 3,055 | 3,055 | 3,115 | 3,055 | 101,700 |
| August 27, 2026 | 3,175 | 3,140 | 3,140 | 3,175 | 3,130 | 165,000 |
| August 26, 2026 | 3,155 | 3,170 | 3,170 | 3,185 | 3,150 | 65,700 |
| August 25, 2026 | 3,165 | 3,145 | 3,145 | 3,165 | 3,135 | 35,500 |
| August 24, 2026 | 3,145 | 3,150 | 3,150 | 3,160 | 3,125 | 35,600 |
| August 21, 2026 | 3,130 | 3,135 | 3,135 | 3,145 | 3,115 | 26,600 |
| August 20, 2026 | 3,120 | 3,130 | 3,130 | 3,135 | 3,095 | 23,200 |
| August 19, 2026 | 3,120 | 3,095 | 3,095 | 3,120 | 3,085 | 59,500 |
| August 18, 2026 | 3,135 | 3,135 | 3,135 | 3,145 | 3,120 | 22,500 |
| August 17, 2026 | 3,150 | 3,115 | 3,115 | 3,165 | 3,115 | 36,400 |
| August 14, 2026 | 3,125 | 3,160 | 3,160 | 3,160 | 3,105 | 41,500 |
| August 13, 2026 | 3,145 | 3,125 | 3,125 | 3,145 | 3,115 | 27,000 |
| August 12, 2026 | 3,125 | 3,125 | 3,125 | 3,140 | 3,095 | 37,800 |
| August 10, 2026 | 3,120 | 3,130 | 3,130 | 3,145 | 3,100 | 23,400 |
| August 07, 2026 | 3,100 | 3,115 | 3,115 | 3,125 | 3,100 | 15,600 |
| August 06, 2026 | 3,110 | 3,105 | 3,105 | 3,130 | 3,085 | 25,400 |
| August 05, 2026 | 3,100 | 3,100 | 3,100 | 3,130 | 3,095 | 15,600 |
| August 04, 2026 | 3,140 | 3,100 | 3,100 | 3,165 | 3,100 | 42,500 |
| August 03, 2026 | 3,175 | 3,145 | 3,145 | 3,180 | 3,140 | 34,700 |
| July 31, 2026 | 3,225 | 3,175 | 3,175 | 3,245 | 3,175 | 30,800 |
| July 30, 2026 | 3,180 | 3,215 | 3,215 | 3,215 | 3,155 | 34,200 |
| July 29, 2026 | 3,170 | 3,180 | 3,180 | 3,185 | 3,130 | 22,400 |
| July 28, 2026 | 3,170 | 3,170 | 3,170 | 3,185 | 3,140 | 14,400 |
| July 27, 2026 | 3,145 | 3,170 | 3,170 | 3,175 | 3,140 | 18,400 |
| July 24, 2026 | 3,130 | 3,145 | 3,145 | 3,145 | 3,115 | 17,200 |
| July 23, 2026 | 3,135 | 3,130 | 3,130 | 3,150 | 3,115 | 14,800 |
| July 22, 2026 | 3,125 | 3,115 | 3,115 | 3,130 | 3,095 | 20,800 |
| July 21, 2026 | 3,100 | 3,110 | 3,110 | 3,120 | 3,070 | 28,700 |
| July 17, 2026 | 3,100 | 3,075 | 3,075 | 3,115 | 3,060 | 33,100 |
| July 16, 2026 | 3,110 | 3,075 | 3,075 | 3,125 | 3,075 | 10,700 |
| July 15, 2026 | 3,100 | 3,110 | 3,110 | 3,135 | 3,100 | 19,900 |
| July 14, 2026 | 3,110 | 3,080 | 3,080 | 3,110 | 3,065 | 16,100 |
| July 13, 2026 | 3,090 | 3,060 | 3,060 | 3,145 | 3,030 | 77,200 |
| July 10, 2026 | 3,280 | 3,230 | 3,230 | 3,280 | 3,220 | 27,800 |
| July 09, 2026 | 3,265 | 3,230 | 3,230 | 3,265 | 3,215 | 16,100 |
| July 08, 2026 | 3,220 | 3,215 | 3,215 | 3,260 | 3,210 | 22,900 |
| July 07, 2026 | 3,300 | 3,265 | 3,265 | 3,330 | 3,265 | 14,500 |
| July 06, 2026 | 3,290 | 3,290 | 3,290 | 3,350 | 3,280 | 20,800 |
| July 03, 2026 | 3,270 | 3,295 | 3,295 | 3,310 | 3,270 | 14,700 |
| July 02, 2026 | 3,230 | 3,255 | 3,255 | 3,270 | 3,225 | 22,400 |
| July 01, 2026 | 3,200 | 3,200 | 3,200 | 3,230 | 3,200 | 12,200 |
| June 30, 2026 | 3,235 | 3,200 | 3,200 | 3,245 | 3,190 | 16,800 |
| June 29, 2026 | 3,235 | 3,235 | 3,235 | 3,250 | 3,215 | 15,800 |
| June 26, 2026 | 3,200 | 3,220 | 3,220 | 3,230 | 3,185 | 29,500 |
| June 25, 2026 | 3,205 | 3,175 | 3,175 | 3,210 | 3,155 | 37,400 |
| June 24, 2026 | 3,205 | 3,205 | 3,205 | 3,260 | 3,185 | 31,800 |
| June 23, 2026 | 3,200 | 3,210 | 3,210 | 3,240 | 3,190 | 25,500 |
| June 22, 2026 | 3,195 | 3,200 | 3,200 | 3,205 | 3,160 | 14,000 |
| June 19, 2026 | 3,200 | 3,215 | 3,215 | 3,240 | 3,185 | 29,800 |
| June 18, 2026 | 3,150 | 3,180 | 3,180 | 3,195 | 3,130 | 30,100 |