Shinsho Corporation - 8075.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	2,513	2,492	2,492	2,513	2,483	38,200
December 24, 2025	2,512	2,485	2,485	2,512	2,477	30,100
December 23, 2025	2,482	2,499	2,499	2,505	2,480	30,800
December 22, 2025	2,494	2,482	2,482	2,498	2,480	33,500
December 19, 2025	2,455	2,480	2,480	2,480	2,449	49,600
December 18, 2025	2,435	2,448	2,448	2,456	2,415	22,700
December 17, 2025	2,441	2,435	2,435	2,441	2,415	21,700
December 16, 2025	2,473	2,428	2,428	2,473	2,419	48,200
December 15, 2025	2,488	2,473	2,473	2,488	2,460	52,600
December 12, 2025	2,464	2,470	2,470	2,470	2,435	66,200
December 11, 2025	2,469	2,414	2,414	2,470	2,414	51,200
December 10, 2025	2,465	2,453	2,453	2,465	2,420	42,300
December 09, 2025	2,430	2,415	2,415	2,454	2,408	31,100
December 08, 2025	2,401	2,430	2,430	2,430	2,401	40,400
December 05, 2025	2,400	2,387	2,387	2,401	2,386	15,100
December 04, 2025	2,362	2,405	2,405	2,407	2,362	30,400
December 03, 2025	2,372	2,362	2,362	2,382	2,361	24,900
December 02, 2025	2,402	2,373	2,373	2,403	2,373	34,300
December 01, 2025	2,444	2,399	2,399	2,444	2,399	43,200
November 28, 2025	2,376	2,433	2,433	2,433	2,376	41,400
November 27, 2025	2,384	2,384	2,384	2,389	2,375	23,700
November 26, 2025	2,351	2,375	2,375	2,387	2,351	25,500
November 25, 2025	2,377	2,359	2,359	2,377	2,345	41,500
November 21, 2025	2,316	2,349	2,349	2,365	2,316	36,800
November 20, 2025	2,286	2,323	2,323	2,336	2,285	41,300
November 19, 2025	2,300	2,268	2,268	2,300	2,259	33,500
November 18, 2025	2,315	2,289	2,289	2,326	2,284	53,600
November 17, 2025	2,319	2,323	2,323	2,333	2,311	29,000
November 14, 2025	2,331	2,311	2,311	2,338	2,311	30,500
November 13, 2025	2,346	2,339	2,339	2,365	2,338	21,600
November 12, 2025	2,317	2,346	2,346	2,352	2,317	32,100
November 11, 2025	2,343	2,309	2,309	2,343	2,289	34,800
November 10, 2025	2,295	2,320	2,320	2,343	2,295	46,100
November 07, 2025	2,306	2,326	2,326	2,326	2,270	63,000
November 06, 2025	2,299	2,333	2,333	2,393	2,292	102,300
November 05, 2025	2,341	2,296	2,296	2,341	2,242	68,600
November 04, 2025	2,308	2,341	2,341	2,363	2,308	59,800
October 31, 2025	2,345	2,327	2,327	2,345	2,307	42,000
October 30, 2025	2,311	2,336	2,336	2,340	2,307	169,300
October 29, 2025	2,350	2,306	2,306	2,350	2,297	51,700
October 28, 2025	2,395	2,350	2,350	2,401	2,350	50,600
October 27, 2025	2,400	2,412	2,412	2,420	2,393	110,600
October 24, 2025	2,385	2,374	2,374	2,394	2,366	55,500
October 23, 2025	2,328	2,374	2,374	2,381	2,321	80,800
October 22, 2025	2,335	2,317	2,317	2,350	2,317	89,400
October 21, 2025	2,340	2,332	2,332	2,350	2,332	48,100
October 20, 2025	2,325	2,340	2,340	2,340	2,315	45,000
October 17, 2025	2,323	2,302	2,302	2,323	2,295	35,300
October 16, 2025	2,311	2,323	2,323	2,325	2,304	54,400
October 15, 2025	2,259	2,308	2,308	2,310	2,255	75,400
October 14, 2025	2,237	2,241	2,241	2,263	2,207	67,400
October 10, 2025	2,272	2,246	2,246	2,286	2,243	49,200
October 09, 2025	2,268	2,286	2,286	2,286	2,260	59,400
October 08, 2025	2,237	2,260	2,260	2,265	2,237	59,500
October 07, 2025	2,231	2,232	2,232	2,237	2,217	39,200
October 06, 2025	2,213	2,225	2,225	2,234	2,205	37,600
October 03, 2025	2,173	2,188	2,188	2,188	2,171	31,800
October 02, 2025	2,156	2,163	2,163	2,177	2,148	35,600
October 01, 2025	2,213	2,167	2,167	2,213	2,158	69,300
September 30, 2025	2,253	2,226	2,226	2,253	2,206	51,500

Shinsho Corporation (8075.T) JPX