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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	2,247	2,249	2,249	2,260	2,218	47,900
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

Shinsho Corporation (8075.T) JPX