SHINTO Holdings, Inc. (TYO:2776)
Japan · Delayed Price · Currency is JPY 95.00
+4.00 (4.40%)
Jul 21, 2026, 3:30 PM JST
SHINTO Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 92.00 | 95.00 | 92.00 | 95.00 | 95.00 | 4.40% | 221,100 |
| Jul 17, 2026 | 96.00 | 97.00 | 89.00 | 91.00 | 91.00 | -5.21% | 837,400 |
| Jul 16, 2026 | 97.00 | 99.00 | 96.00 | 96.00 | 96.00 | -1.03% | 104,000 |
| Jul 15, 2026 | 97.00 | 99.00 | 96.00 | 97.00 | 97.00 | - | 299,800 |
| Jul 14, 2026 | 94.00 | 98.00 | 94.00 | 97.00 | 97.00 | 3.19% | 318,900 |
| Jul 13, 2026 | 95.00 | 99.00 | 94.00 | 94.00 | 94.00 | -2.08% | 290,400 |
| Jul 10, 2026 | 95.00 | 97.00 | 93.00 | 96.00 | 96.00 | 1.05% | 177,400 |
| Jul 9, 2026 | 93.00 | 95.00 | 92.00 | 95.00 | 95.00 | 2.15% | 118,200 |
| Jul 8, 2026 | 95.00 | 95.00 | 92.00 | 93.00 | 93.00 | -2.11% | 260,200 |
| Jul 7, 2026 | 96.00 | 99.00 | 95.00 | 95.00 | 95.00 | -1.04% | 285,000 |
| Jul 6, 2026 | 95.00 | 98.00 | 94.00 | 96.00 | 96.00 | 1.05% | 353,200 |
| Jul 3, 2026 | 94.00 | 95.00 | 93.00 | 95.00 | 95.00 | 2.15% | 175,200 |
| Jul 2, 2026 | 91.00 | 95.00 | 91.00 | 93.00 | 93.00 | 2.20% | 187,200 |
| Jul 1, 2026 | 94.00 | 94.00 | 90.00 | 91.00 | 91.00 | -3.19% | 256,300 |
| Jun 30, 2026 | 91.00 | 94.00 | 91.00 | 94.00 | 94.00 | 3.30% | 212,300 |
| Jun 29, 2026 | 89.00 | 93.00 | 89.00 | 91.00 | 91.00 | 2.25% | 477,200 |
| Jun 26, 2026 | 90.00 | 92.00 | 89.00 | 89.00 | 89.00 | -1.11% | 218,600 |
| Jun 25, 2026 | 92.00 | 93.00 | 90.00 | 90.00 | 90.00 | -3.23% | 401,500 |
| Jun 24, 2026 | 91.00 | 94.00 | 91.00 | 93.00 | 93.00 | 1.09% | 145,400 |
| Jun 23, 2026 | 97.00 | 97.00 | 92.00 | 92.00 | 92.00 | -5.15% | 257,200 |
| Jun 22, 2026 | 92.00 | 98.00 | 91.00 | 97.00 | 97.00 | 5.43% | 519,300 |
| Jun 19, 2026 | 95.00 | 96.00 | 90.00 | 92.00 | 92.00 | -4.17% | 580,200 |
| Jun 18, 2026 | 99.00 | 101.00 | 95.00 | 96.00 | 96.00 | -1.03% | 309,500 |
| Jun 17, 2026 | 91.00 | 102.00 | 91.00 | 97.00 | 97.00 | 6.59% | 891,600 |
| Jun 16, 2026 | 92.00 | 92.00 | 90.00 | 91.00 | 91.00 | 1.11% | 314,400 |
| Jun 15, 2026 | 101.00 | 102.00 | 89.00 | 90.00 | 90.00 | -11.76% | 2,087,000 |
| Jun 12, 2026 | 103.00 | 105.00 | 100.00 | 102.00 | 102.00 | -8.93% | 1,525,400 |
| Jun 11, 2026 | 113.00 | 113.00 | 106.00 | 112.00 | 112.00 | -1.75% | 963,800 |
| Jun 10, 2026 | 112.00 | 115.00 | 110.00 | 114.00 | 114.00 | 1.79% | 470,400 |
| Jun 9, 2026 | 111.00 | 112.00 | 108.00 | 112.00 | 112.00 | 5.66% | 449,900 |
| Jun 8, 2026 | 110.00 | 110.00 | 106.00 | 106.00 | 106.00 | -6.19% | 616,200 |
| Jun 5, 2026 | 113.00 | 116.00 | 113.00 | 113.00 | 113.00 | - | 398,300 |
| Jun 4, 2026 | 115.00 | 115.00 | 112.00 | 113.00 | 113.00 | -1.74% | 299,200 |
| Jun 3, 2026 | 115.00 | 117.00 | 113.00 | 115.00 | 115.00 | -0.86% | 318,600 |
| Jun 2, 2026 | 119.00 | 119.00 | 112.00 | 116.00 | 116.00 | -2.52% | 608,900 |
| Jun 1, 2026 | 123.00 | 124.00 | 116.00 | 119.00 | 119.00 | 3.48% | 1,232,900 |
| May 29, 2026 | 113.00 | 118.00 | 112.00 | 115.00 | 115.00 | 4.55% | 895,200 |
| May 28, 2026 | 109.00 | 113.00 | 107.00 | 110.00 | 110.00 | 0.92% | 1,205,200 |
| May 27, 2026 | 107.00 | 109.00 | 105.00 | 109.00 | 109.00 | 1.87% | 229,100 |
| May 26, 2026 | 107.00 | 109.00 | 107.00 | 107.00 | 107.00 | - | 170,300 |
| May 25, 2026 | 109.00 | 109.00 | 106.00 | 107.00 | 107.00 | -1.83% | 328,700 |
| May 22, 2026 | 106.00 | 110.00 | 105.00 | 109.00 | 109.00 | 2.83% | 435,100 |
| May 21, 2026 | 105.00 | 107.00 | 104.00 | 106.00 | 106.00 | 1.92% | 158,800 |
| May 20, 2026 | 107.00 | 107.00 | 103.00 | 104.00 | 104.00 | -2.80% | 364,500 |
| May 19, 2026 | 108.00 | 111.00 | 107.00 | 107.00 | 107.00 | -0.93% | 419,700 |
| May 18, 2026 | 108.00 | 109.00 | 106.00 | 108.00 | 108.00 | - | 231,100 |
| May 15, 2026 | 107.00 | 110.00 | 106.00 | 108.00 | 108.00 | 0.93% | 311,800 |
| May 14, 2026 | 112.00 | 113.00 | 106.00 | 107.00 | 107.00 | -4.46% | 777,300 |
| May 13, 2026 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | 0.90% | 122,000 |
| May 12, 2026 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | -2.63% | 118,400 |