Shinto Paint Company, Limited (TYO:4615)
Japan · Delayed Price · Currency is JPY 126.00
-4.00 (-3.08%)
At close: Feb 6, 2026
Shinto Paint Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 126.00 | 128.00 | 126.00 | 126.00 | 126.00 | -3.08% | 101,300 |
| Feb 5, 2026 | 130.00 | 131.00 | 128.00 | 130.00 | 130.00 | - | 156,200 |
| Feb 4, 2026 | 130.00 | 130.00 | 128.00 | 130.00 | 130.00 | 0.78% | 78,800 |
| Feb 3, 2026 | 127.00 | 130.00 | 127.00 | 129.00 | 129.00 | 1.57% | 69,900 |
| Feb 2, 2026 | 127.00 | 129.00 | 126.00 | 127.00 | 127.00 | - | 77,200 |
| Jan 30, 2026 | 126.00 | 127.00 | 126.00 | 127.00 | 127.00 | 1.60% | 25,000 |
| Jan 29, 2026 | 125.00 | 126.00 | 125.00 | 125.00 | 125.00 | - | 19,900 |
| Jan 28, 2026 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | -1.57% | 15,000 |
| Jan 27, 2026 | 126.00 | 127.00 | 125.00 | 127.00 | 127.00 | 0.79% | 25,400 |
| Jan 26, 2026 | 126.00 | 126.00 | 125.00 | 126.00 | 126.00 | - | 12,200 |
| Jan 23, 2026 | 125.00 | 127.00 | 125.00 | 126.00 | 126.00 | - | 46,800 |
| Jan 22, 2026 | 126.00 | 127.00 | 125.00 | 126.00 | 126.00 | - | 32,500 |
| Jan 21, 2026 | 126.00 | 127.00 | 126.00 | 126.00 | 126.00 | -1.56% | 37,500 |
| Jan 20, 2026 | 126.00 | 128.00 | 126.00 | 128.00 | 128.00 | 0.79% | 32,300 |
| Jan 19, 2026 | 126.00 | 128.00 | 126.00 | 127.00 | 127.00 | 0.79% | 38,300 |
| Jan 16, 2026 | 126.00 | 127.00 | 125.00 | 126.00 | 126.00 | - | 60,200 |
| Jan 15, 2026 | 125.00 | 127.00 | 125.00 | 126.00 | 126.00 | 0.80% | 20,300 |
| Jan 14, 2026 | 125.00 | 126.00 | 125.00 | 125.00 | 125.00 | -0.79% | 23,500 |
| Jan 13, 2026 | 126.00 | 127.00 | 125.00 | 126.00 | 126.00 | 0.80% | 42,700 |
| Jan 9, 2026 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | - | 54,000 |
| Jan 8, 2026 | 125.00 | 126.00 | 125.00 | 125.00 | 125.00 | - | 33,200 |
| Jan 7, 2026 | 126.00 | 126.00 | 124.00 | 125.00 | 125.00 | -0.79% | 52,300 |
| Jan 6, 2026 | 125.00 | 126.00 | 124.00 | 126.00 | 126.00 | 0.80% | 23,000 |
| Jan 5, 2026 | 125.00 | 125.00 | 124.00 | 125.00 | 125.00 | 1.63% | 83,300 |
| Dec 30, 2025 | 123.00 | 124.00 | 123.00 | 123.00 | 123.00 | 0.82% | 16,600 |
| Dec 29, 2025 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | -0.81% | 71,200 |
| Dec 26, 2025 | 124.00 | 124.00 | 123.00 | 123.00 | 123.00 | - | 76,400 |
| Dec 25, 2025 | 124.00 | 124.00 | 123.00 | 123.00 | 123.00 | -0.81% | 57,900 |
| Dec 24, 2025 | 123.00 | 124.00 | 122.00 | 124.00 | 124.00 | 0.81% | 38,100 |
| Dec 23, 2025 | 122.00 | 124.00 | 122.00 | 123.00 | 123.00 | 0.82% | 69,300 |
| Dec 22, 2025 | 123.00 | 123.00 | 121.00 | 122.00 | 122.00 | - | 39,300 |
| Dec 19, 2025 | 123.00 | 123.00 | 122.00 | 122.00 | 122.00 | - | 49,900 |
| Dec 18, 2025 | 123.00 | 124.00 | 122.00 | 122.00 | 122.00 | - | 112,600 |
| Dec 17, 2025 | 123.00 | 124.00 | 119.00 | 122.00 | 122.00 | -1.61% | 247,500 |
| Dec 16, 2025 | 123.00 | 124.00 | 123.00 | 124.00 | 124.00 | 0.81% | 20,200 |
| Dec 15, 2025 | 124.00 | 124.00 | 123.00 | 123.00 | 123.00 | -0.81% | 43,100 |
| Dec 12, 2025 | 125.00 | 125.00 | 123.00 | 124.00 | 124.00 | - | 17,500 |
| Dec 11, 2025 | 124.00 | 125.00 | 124.00 | 124.00 | 124.00 | - | 61,100 |
| Dec 10, 2025 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | - | 29,000 |
| Dec 9, 2025 | 124.00 | 125.00 | 124.00 | 124.00 | 124.00 | -0.80% | 26,000 |
| Dec 8, 2025 | 125.00 | 126.00 | 125.00 | 125.00 | 125.00 | - | 23,300 |
| Dec 5, 2025 | 125.00 | 126.00 | 125.00 | 125.00 | 125.00 | - | 29,600 |
| Dec 4, 2025 | 125.00 | 126.00 | 125.00 | 125.00 | 125.00 | - | 58,400 |
| Dec 3, 2025 | 126.00 | 127.00 | 125.00 | 125.00 | 125.00 | - | 55,200 |
| Dec 2, 2025 | 125.00 | 126.00 | 125.00 | 125.00 | 125.00 | -1.57% | 9,800 |
| Dec 1, 2025 | 126.00 | 127.00 | 125.00 | 127.00 | 127.00 | 1.60% | 19,100 |
| Nov 28, 2025 | 125.00 | 126.00 | 125.00 | 125.00 | 125.00 | -0.79% | 24,700 |
| Nov 27, 2025 | 126.00 | 127.00 | 125.00 | 126.00 | 126.00 | 0.80% | 15,800 |
| Nov 26, 2025 | 125.00 | 126.00 | 125.00 | 125.00 | 125.00 | 0.81% | 16,400 |
| Nov 25, 2025 | 125.00 | 126.00 | 124.00 | 124.00 | 124.00 | -0.80% | 68,800 |