Stock listing
SAPSE:7118 Shinwa-Holdings Co., Ltd. (伸和ホールディングス) 株価
Follow Shinwa-Holdings Co., Ltd. into a list and get an email when it puts out news.
Share price · SAPSE:7118
¥4,175.00 JPY +70.00 (+1.7%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥4,115.00 – ¥4,175.00 JPYNov 4, 2026
- Volume
- 200 sharesNov 4, 2026
- Traded on an average day
- ¥981,410 JPYMedian day 200 shares · 15 days with no trades · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SAPSE:7118 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥4,175.00 | +70.00 | +1.7% | ¥4,115.00 | ¥4,175.00 | ¥4,115.00 | 200 | |
| ¥4,105.00 | -10.00 | -0.2% | ¥4,110.00 | ¥4,110.00 | ¥4,105.00 | 300 | |
| ¥4,115.00 | -85.00 | -2.0% | ¥4,115.00 | ¥4,115.00 | ¥4,115.00 | 200 | |
| ¥4,200.00 | 0.00 | 0.0% | ¥4,200.00 | ¥4,200.00 | ¥4,200.00 | 100 | |
| ¥4,200.00 | -10.00 | -0.2% | ¥4,200.00 | ¥4,200.00 | ¥4,200.00 | 200 | |
| ¥4,210.00 | 0.00 | 0.0% | — | — | — | 0 | |
| ¥4,210.00 | 0.00 | 0.0% | — | — | — | 0 | |
| ¥4,210.00 | 0.00 | 0.0% | — | — | — | 0 | |
| ¥4,210.00 | 0.00 | 0.0% | — | — | — | 0 | |
| ¥4,210.00 | -90.00 | -2.1% | ¥4,230.00 | ¥4,230.00 | ¥4,210.00 | 300 | |
| ¥4,300.00 | -15.00 | -0.3% | ¥4,300.00 | ¥4,300.00 | ¥4,300.00 | 100 | |
| ¥4,315.00 | 0.00 | 0.0% | — | — | — | 0 | |
| ¥4,315.00 | -90.00 | -2.0% | ¥4,265.00 | ¥4,315.00 | ¥4,265.00 | 200 | |
| ¥4,405.00 | 0.00 | 0.0% | — | — | — | 0 | |
| ¥4,405.00 | -5.00 | -0.1% | ¥4,405.00 | ¥4,405.00 | ¥4,405.00 | 100 | |
| ¥4,410.00 | -90.00 | -2.0% | ¥4,410.00 | ¥4,410.00 | ¥4,410.00 | 100 | |
| ¥4,500.00 | 0.00 | 0.0% | — | — | — | 0 | |
| ¥4,500.00 | -100.00 | -2.2% | ¥4,500.00 | ¥4,500.00 | ¥4,500.00 | 100 | |
| ¥4,600.00 | 0.00 | 0.0% | — | — | — | 0 | |
| ¥4,600.00 | 0.00 | 0.0% | — | — | — | 0 | |
| ¥4,600.00 | 0.00 | 0.0% | — | — | — | 0 | |
| ¥4,600.00 | +200.00 | +4.5% | ¥4,600.00 | ¥4,600.00 | ¥4,580.00 | 300 | |
| ¥4,400.00 | -40.00 | -0.9% | ¥4,400.00 | ¥4,400.00 | ¥4,400.00 | 200 | |
| ¥4,440.00 | +90.00 | +2.1% | ¥4,440.00 | ¥4,440.00 | ¥4,440.00 | 100 | |
| ¥4,350.00 | -255.00 | -5.5% | ¥4,325.00 | ¥4,530.00 | ¥4,300.00 | 1,100 | |
| ¥4,605.00 | -325.00 | -6.6% | ¥4,920.00 | ¥4,920.00 | ¥4,605.00 | 1,100 | |
| ¥4,930.00 | +25.00 | +0.5% | ¥4,910.00 | ¥4,930.00 | ¥4,910.00 | 200 | |
| ¥4,905.00 | +55.00 | +1.1% | ¥4,900.00 | ¥4,905.00 | ¥4,900.00 | 400 | |
| ¥4,850.00 | 0.00 | 0.0% | — | — | — | 0 | |
| ¥4,850.00 | 0.00 | 0.0% | ¥4,645.00 | ¥4,850.00 | ¥4,645.00 | 600 | |
| ¥4,850.00 | 0.00 | 0.0% | — | — | — | 0 | |
| ¥4,850.00 | +295.00 | +6.5% | ¥4,905.00 | ¥4,905.00 | ¥4,800.00 | 300 | |
| ¥4,555.00 | +95.00 | +2.1% | ¥4,495.00 | ¥4,555.00 | ¥4,495.00 | 700 | |
| ¥4,460.00 | +45.00 | +1.0% | ¥4,360.00 | ¥4,460.00 | ¥4,360.00 | 500 | |
| ¥4,415.00 | +55.00 | +1.3% | ¥4,415.00 | ¥4,415.00 | ¥4,415.00 | 100 | |
| ¥4,360.00 | -40.00 | -0.9% | ¥4,360.00 | ¥4,360.00 | ¥4,360.00 | 100 | |
| ¥4,400.00 | +50.00 | +1.1% | ¥4,350.00 | ¥4,400.00 | ¥4,350.00 | 400 | |
| ¥4,350.00 | 0.00 | 0.0% | ¥4,385.00 | ¥4,385.00 | ¥4,350.00 | 200 | |
| ¥4,350.00 | +50.00 | +1.2% | ¥4,300.00 | ¥4,350.00 | ¥4,300.00 | 200 | |
| ¥4,300.00 | +40.00 | +0.9% | ¥4,290.00 | ¥4,300.00 | ¥4,290.00 | 500 | |
| ¥4,260.00 | -20.00 | -0.5% | ¥4,280.00 | ¥4,300.00 | ¥4,250.00 | 400 | |
| ¥4,280.00 | -90.00 | -2.1% | ¥4,260.00 | ¥4,330.00 | ¥4,260.00 | 400 | |
| ¥4,370.00 | +210.00 | +5.0% | ¥4,160.00 | ¥4,370.00 | ¥4,160.00 | 300 | |
| ¥4,160.00 | -40.00 | -1.0% | ¥4,370.00 | ¥4,370.00 | ¥4,160.00 | 200 | |
| ¥4,200.00 | 0.00 | 0.0% | ¥4,200.00 | ¥4,200.00 | ¥4,200.00 | 100 | |
| ¥4,200.00 | +5.00 | +0.1% | ¥4,200.00 | ¥4,200.00 | ¥4,200.00 | 100 | |
| ¥4,195.00 | -5.00 | -0.1% | ¥4,195.00 | ¥4,195.00 | ¥4,195.00 | 100 | |
| ¥4,200.00 | +100.00 | +2.4% | ¥4,195.00 | ¥4,200.00 | ¥4,195.00 | 200 | |
| ¥4,100.00 | 0.00 | 0.0% | — | — | — | 0 | |
| ¥4,100.00 | -40.00 | -1.0% | ¥4,180.00 | ¥4,180.00 | ¥4,100.00 | 300 | |
| ¥4,140.00 | +110.00 | +2.7% | ¥4,070.00 | ¥4,140.00 | ¥4,070.00 | 200 | |
| ¥4,030.00 | -65.00 | -1.6% | ¥4,030.00 | ¥4,030.00 | ¥4,030.00 | 300 | |
| ¥4,095.00 | -45.00 | -1.1% | ¥4,060.00 | ¥4,095.00 | ¥4,060.00 | 700 | |
| ¥4,140.00 | +5.00 | +0.1% | ¥4,140.00 | ¥4,140.00 | ¥4,140.00 | 400 | |
| ¥4,135.00 | 0.00 | 0.0% | — | — | — | 0 | |
| ¥4,135.00 | -140.00 | -3.3% | ¥4,275.00 | ¥4,275.00 | ¥4,135.00 | 200 | |
| ¥4,275.00 | 0.00 | 0.0% | ¥4,275.00 | ¥4,275.00 | ¥4,275.00 | 200 | |
| ¥4,275.00 | 0.00 | 0.0% | — | — | — | 0 | |
| ¥4,275.00 | +175.00 | +4.3% | ¥4,275.00 | ¥4,275.00 | ¥4,275.00 | 100 | |
| ¥4,100.00 | +10.00 | +0.2% | ¥4,100.00 | ¥4,125.00 | ¥4,100.00 | 400 | |
| ¥4,090.00 | +5.00 | +0.1% | ¥4,090.00 | ¥4,090.00 | ¥4,090.00 | 200 |
- Ticker
- SAPSE:7118
- Asset type
- Stock
- Exchange
- SAPSE
- Currency
- JPY
Log in to ask 6ix AI your own questions about Shinwa-Holdings Co., Ltd.