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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,704	2,713	2,713	2,722	2,682	50,100
February 19, 2026	2,718	2,735	2,735	2,748	2,717	54,800
February 18, 2026	2,710	2,721	2,721	2,745	2,710	25,900
February 17, 2026	2,733	2,710	2,710	2,751	2,703	33,000
February 16, 2026	2,757	2,734	2,734	2,757	2,716	33,300
February 13, 2026	2,818	2,750	2,750	2,818	2,750	43,300
February 12, 2026	2,795	2,810	2,810	2,827	2,778	84,100
February 10, 2026	2,774	2,778	2,778	2,785	2,758	74,200
February 09, 2026	2,865	2,773	2,773	2,865	2,740	97,700
February 06, 2026	2,699	2,801	2,801	2,865	2,686	402,400
February 05, 2026	2,738	2,710	2,710	2,743	2,703	43,200
February 04, 2026	2,670	2,720	2,720	2,736	2,670	64,900
February 03, 2026	2,659	2,692	2,692	2,701	2,648	55,100
February 02, 2026	2,668	2,620	2,620	2,691	2,619	58,800
January 30, 2026	2,635	2,655	2,655	2,655	2,624	43,900
January 29, 2026	2,601	2,624	2,624	2,627	2,573	57,200
January 28, 2026	2,633	2,619	2,619	2,633	2,586	47,100
January 27, 2026	2,596	2,637	2,637	2,638	2,577	67,600
January 26, 2026	2,616	2,596	2,596	2,625	2,586	77,100
January 23, 2026	2,699	2,666	2,666	2,699	2,655	44,300
January 22, 2026	2,656	2,679	2,679	2,701	2,656	34,300
January 21, 2026	2,618	2,645	2,645	2,651	2,607	37,700
January 20, 2026	2,681	2,659	2,659	2,686	2,641	52,200
January 19, 2026	2,712	2,693	2,693	2,712	2,651	41,300
January 16, 2026	2,683	2,712	2,712	2,712	2,680	32,800
January 15, 2026	2,655	2,695	2,695	2,697	2,653	36,000
January 14, 2026	2,646	2,675	2,675	2,678	2,646	47,800
January 13, 2026	2,666	2,645	2,645	2,679	2,621	62,500
January 09, 2026	2,591	2,617	2,617	2,619	2,591	24,800
January 08, 2026	2,613	2,591	2,591	2,623	2,588	30,900
January 07, 2026	2,605	2,612	2,612	2,632	2,592	40,700
January 06, 2026	2,565	2,605	2,605	2,605	2,565	39,600
January 05, 2026	2,581	2,558	2,558	2,582	2,542	33,200
December 30, 2025	2,505	2,531	2,531	2,548	2,500	35,900
December 29, 2025	2,492	2,519	2,519	2,520	2,492	55,400
December 26, 2025	2,509	2,499	2,499	2,509	2,488	22,900
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

Shinsho Corporation (8075.T) JPX