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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,278	2,291	2,291	2,296	2,270	71,100
September 25, 2025	2,287	2,284	2,284	2,287	2,265	52,400
September 24, 2025	2,269	2,271	2,271	2,275	2,256	44,300
September 22, 2025	2,272	2,269	2,269	2,277	2,264	33,000
September 19, 2025	2,260	2,264	2,264	2,285	2,258	59,000
September 18, 2025	2,261	2,256	2,256	2,269	2,250	40,900
September 17, 2025	2,279	2,261	2,261	2,283	2,255	40,900
September 16, 2025	2,290	2,289	2,289	2,302	2,285	30,300
September 12, 2025	2,300	2,289	2,289	2,308	2,284	43,900
September 11, 2025	2,301	2,292	2,292	2,309	2,280	29,700
September 10, 2025	2,322	2,301	2,301	2,323	2,300	37,100
September 09, 2025	2,351	2,322	2,322	2,354	2,308	45,200
September 08, 2025	2,339	2,333	2,333	2,344	2,323	33,400
September 05, 2025	2,310	2,332	2,332	2,332	2,304	50,700
September 04, 2025	2,264	2,293	2,293	2,304	2,255	50,500
September 03, 2025	2,270	2,263	2,263	2,286	2,252	37,400
September 02, 2025	2,252	2,259	2,259	2,270	2,252	27,800
September 01, 2025	2,270	2,252	2,252	2,275	2,235	54,600
August 29, 2025	2,249	2,264	2,264	2,268	2,249	48,700
August 28, 2025	2,231	2,249	2,249	2,252	2,231	43,900
August 27, 2025	2,208	2,231	2,231	2,238	2,193	50,600
August 26, 2025	2,228	2,208	2,208	2,230	2,202	25,800
August 25, 2025	2,222	2,224	2,224	2,225	2,200	47,900
August 22, 2025	2,187	2,205	2,205	2,205	2,182	33,500
August 21, 2025	2,166	2,179	2,179	2,183	2,155	28,200
August 20, 2025	2,154	2,166	2,166	2,179	2,154	28,200
August 19, 2025	2,154	2,165	2,165	2,173	2,142	47,400
August 18, 2025	2,127	2,154	2,146	2,156	2,121	54,200
August 15, 2025	2,129	2,124	2,124	2,139	2,112	42,200
August 14, 2025	2,152	2,124	2,124	2,159	2,123	36,000
August 13, 2025	2,141	2,162	2,162	2,170	2,131	76,600
August 12, 2025	2,150	2,141	2,141	2,153	2,125	106,700
August 08, 2025	2,107	2,150	2,150	2,155	2,100	81,800
August 07, 2025	2,144	2,126	2,126	2,161	2,072	111,800
August 06, 2025	2,114	2,134	2,134	2,145	2,114	42,000
August 05, 2025	2,100	2,113	2,113	2,121	2,091	21,800
August 04, 2025	2,088	2,102	2,102	2,106	2,072	46,700
August 01, 2025	2,113	2,115	2,115	2,131	2,113	47,600
July 31, 2025	2,108	2,117	2,117	2,120	2,104	39,300
July 30, 2025	2,110	2,107	2,107	2,119	2,099	24,700
July 29, 2025	2,100	2,114	2,114	2,130	2,090	38,400
July 28, 2025	2,124	2,100	2,100	2,129	2,100	39,100
July 25, 2025	2,115	2,106	2,106	2,129	2,100	40,000
July 24, 2025	2,084	2,117	2,117	2,128	2,082	62,000
July 23, 2025	2,027	2,079	2,079	2,079	2,027	94,600
July 22, 2025	2,024	2,021	2,021	2,028	2,014	25,200
July 18, 2025	2,022	2,014	2,014	2,032	2,014	22,200
July 17, 2025	2,030	2,030	2,030	2,036	2,016	23,100
July 16, 2025	2,045	2,030	2,030	2,048	2,030	17,500
July 15, 2025	2,040	2,048	2,048	2,051	2,036	26,200
July 14, 2025	2,043	2,039	2,039	2,066	2,028	28,400
July 11, 2025	2,027	2,039	2,039	2,045	2,025	28,600
July 10, 2025	2,046	2,020	2,020	2,054	2,011	36,500
July 09, 2025	2,027	2,046	2,046	2,057	2,027	33,400
July 08, 2025	2,011	2,022	2,022	2,028	1,990	31,000
July 07, 2025	2,030	1,998	1,998	2,031	1,990	45,100
July 04, 2025	2,033	2,028	2,028	2,038	2,022	13,200
July 03, 2025	2,020	2,033	2,033	2,036	2,020	24,200
July 02, 2025	2,000	2,020	2,020	2,022	2,000	24,800
July 01, 2025	2,013	2,011	2,011	2,023	1,997	26,700

Shinsho Corporation (8075.T) JPX