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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 30, 2025	2,040	2,021	2,021	2,042	2,018	35,400
June 27, 2025	2,012	2,029	2,029	2,039	2,011	43,700
June 26, 2025	1,981	2,010	2,010	2,013	1,980	57,000
June 25, 2025	2,002	1,983	1,983	2,002	1,970	49,900
June 24, 2025	1,980	1,979	1,979	1,980	1,961	32,100
June 23, 2025	1,938	1,960	1,960	1,976	1,935	48,700
June 20, 2025	1,945	1,938	1,938	1,952	1,930	43,700
June 19, 2025	1,959	1,945	1,945	1,959	1,937	27,500
June 18, 2025	1,953	1,960	1,960	1,966	1,950	22,500
June 17, 2025	1,970	1,968	1,968	1,976	1,958	16,900
June 16, 2025	2,004	1,976	1,976	2,004	1,967	52,300
June 13, 2025	2,011	1,967	1,967	2,011	1,948	100,900
June 12, 2025	1,971	1,974	1,974	1,975	1,949	42,800
June 11, 2025	1,943	1,978	1,978	1,978	1,943	32,800
June 10, 2025	1,955	1,947	1,947	1,965	1,944	35,500
June 09, 2025	1,998	1,956	1,956	2,004	1,950	28,300
June 06, 2025	1,981	1,982	1,982	2,002	1,978	40,700
June 05, 2025	1,972	1,981	1,981	1,990	1,972	31,900
June 04, 2025	1,987	1,983	1,983	1,996	1,974	36,000
June 03, 2025	1,984	1,987	1,987	1,988	1,962	35,400
June 02, 2025	1,960	1,975	1,975	1,975	1,956	42,900
May 30, 2025	1,956	1,962	1,962	1,981	1,947	37,300
May 29, 2025	1,957	1,977	1,977	1,977	1,957	30,500
May 28, 2025	1,970	1,950	1,950	1,981	1,939	94,300
May 27, 2025	1,951	1,964	1,964	1,967	1,942	17,400
May 26, 2025	1,948	1,951	1,951	1,960	1,940	32,900
May 23, 2025	1,927	1,948	1,948	1,988	1,921	86,200

Shinsho Corporation (8075.T) JPX