SHINTO Holdings, Inc. (TYO:2776)
Japan · Delayed Price · Currency is JPY 77.00
+5.00 (6.94%)
Nov 9, 2026, 3:30 PM JST
SHINTO Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 72.00 | 78.00 | 72.00 | 77.00 | 77.00 | 6.94% | 170,700 |
| Nov 6, 2026 | 73.00 | 74.00 | 70.00 | 72.00 | 72.00 | -7.69% | 563,600 |
| Nov 5, 2026 | 80.00 | 82.00 | 76.00 | 78.00 | 78.00 | - | 241,600 |
| Nov 4, 2026 | 82.00 | 83.00 | 78.00 | 78.00 | 78.00 | -4.88% | 421,800 |
| Nov 2, 2026 | 84.00 | 84.00 | 81.00 | 82.00 | 82.00 | -2.38% | 150,200 |
| Oct 30, 2026 | 85.00 | 86.00 | 83.00 | 84.00 | 84.00 | - | 283,600 |
| Oct 29, 2026 | 87.00 | 87.00 | 84.00 | 84.00 | 84.00 | -4.55% | 390,700 |
| Oct 28, 2026 | 89.00 | 91.00 | 87.00 | 88.00 | 88.00 | - | 430,500 |
| Oct 27, 2026 | 89.00 | 90.00 | 88.00 | 88.00 | 88.00 | - | 165,900 |
| Oct 26, 2026 | 88.00 | 98.00 | 87.00 | 88.00 | 88.00 | 1.15% | 1,701,300 |
| Oct 23, 2026 | 91.00 | 91.00 | 87.00 | 87.00 | 87.00 | -6.45% | 351,100 |
| Oct 22, 2026 | 93.00 | 97.00 | 89.00 | 93.00 | 93.00 | 1.09% | 950,100 |
| Oct 21, 2026 | 93.00 | 93.00 | 90.00 | 92.00 | 92.00 | -1.08% | 224,500 |
| Oct 20, 2026 | 100.00 | 100.00 | 88.00 | 93.00 | 93.00 | 3.33% | 1,567,400 |
| Oct 19, 2026 | 85.00 | 92.00 | 85.00 | 90.00 | 90.00 | 4.65% | 349,500 |
| Oct 16, 2026 | 83.00 | 86.00 | 82.00 | 86.00 | 86.00 | 2.38% | 134,600 |
| Oct 15, 2026 | 87.00 | 87.00 | 83.00 | 84.00 | 84.00 | -3.45% | 222,200 |
| Oct 14, 2026 | 84.00 | 87.00 | 83.00 | 87.00 | 87.00 | 2.35% | 175,600 |
| Oct 13, 2026 | 90.00 | 90.00 | 85.00 | 85.00 | 85.00 | -4.49% | 351,800 |
| Oct 9, 2026 | 90.00 | 91.00 | 89.00 | 89.00 | 89.00 | -1.11% | 121,900 |
| Oct 8, 2026 | 95.00 | 95.00 | 90.00 | 90.00 | 90.00 | -5.26% | 139,700 |
| Oct 7, 2026 | 90.00 | 95.00 | 89.00 | 95.00 | 95.00 | 5.56% | 402,100 |
| Oct 6, 2026 | 91.00 | 91.00 | 90.00 | 90.00 | 90.00 | - | 100,400 |
| Oct 5, 2026 | 92.00 | 92.00 | 90.00 | 90.00 | 90.00 | -2.17% | 184,400 |
| Oct 2, 2026 | 92.00 | 93.00 | 91.00 | 92.00 | 92.00 | -2.13% | 241,700 |
| Oct 1, 2026 | 94.00 | 94.00 | 93.00 | 94.00 | 94.00 | -1.05% | 47,000 |
| Sep 30, 2026 | 92.00 | 95.00 | 92.00 | 95.00 | 95.00 | 1.06% | 53,600 |
| Sep 29, 2026 | 94.00 | 94.00 | 92.00 | 94.00 | 94.00 | - | 134,800 |
| Sep 28, 2026 | 93.00 | 95.00 | 93.00 | 94.00 | 94.00 | 1.08% | 206,700 |
| Sep 25, 2026 | 94.00 | 94.00 | 93.00 | 93.00 | 93.00 | -1.06% | 127,900 |
| Sep 24, 2026 | 94.00 | 96.00 | 94.00 | 94.00 | 94.00 | -1.05% | 92,800 |
| Sep 18, 2026 | 97.00 | 98.00 | 95.00 | 95.00 | 95.00 | -2.06% | 163,900 |
| Sep 17, 2026 | 96.00 | 98.00 | 95.00 | 97.00 | 97.00 | 1.04% | 179,400 |
| Sep 16, 2026 | 99.00 | 99.00 | 95.00 | 96.00 | 96.00 | -3.03% | 487,500 |
| Sep 15, 2026 | 98.00 | 103.00 | 96.00 | 99.00 | 99.00 | -1.98% | 576,200 |
| Sep 14, 2026 | 104.00 | 115.00 | 99.00 | 101.00 | 101.00 | -2.88% | 1,281,600 |
| Sep 11, 2026 | 101.00 | 105.00 | 101.00 | 104.00 | 104.00 | 0.97% | 224,000 |
| Sep 10, 2026 | 100.00 | 103.00 | 100.00 | 103.00 | 103.00 | 3.00% | 113,000 |
| Sep 9, 2026 | 102.00 | 103.00 | 100.00 | 100.00 | 100.00 | -1.96% | 102,400 |
| Sep 8, 2026 | 105.00 | 105.00 | 101.00 | 102.00 | 102.00 | -1.92% | 281,700 |
| Sep 7, 2026 | 104.00 | 107.00 | 103.00 | 104.00 | 104.00 | - | 411,800 |
| Sep 4, 2026 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 1.96% | 162,400 |
| Sep 3, 2026 | 102.00 | 105.00 | 100.00 | 102.00 | 102.00 | 0.99% | 298,000 |
| Sep 2, 2026 | 104.00 | 104.00 | 101.00 | 101.00 | 101.00 | -2.88% | 168,800 |
| Sep 1, 2026 | 104.00 | 104.00 | 101.00 | 104.00 | 104.00 | - | 112,000 |
| Aug 31, 2026 | 100.00 | 104.00 | 99.00 | 104.00 | 104.00 | 1.96% | 211,600 |
| Aug 28, 2026 | 98.00 | 103.00 | 98.00 | 102.00 | 102.00 | 5.15% | 366,900 |
| Aug 27, 2026 | 99.00 | 100.00 | 97.00 | 97.00 | 97.00 | -5.83% | 269,400 |
| Aug 26, 2026 | 98.00 | 105.00 | 98.00 | 103.00 | 103.00 | 1.98% | 565,900 |
| Aug 25, 2026 | 95.00 | 111.00 | 95.00 | 101.00 | 101.00 | 7.45% | 1,989,100 |