Shinto Paint Company, Limited (TYO:4615)
Japan · Delayed Price · Currency is JPY 125.00
0.00 (0.00%)
Jun 4, 2026, 12:30 PM JST
Shinto Paint Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 125.00 | 126.00 | 125.00 | 125.00 | 125.00 | -0.79% | 2,100 |
| Jun 2, 2026 | 127.00 | 127.00 | 125.00 | 126.00 | 126.00 | -0.79% | 116,300 |
| Jun 1, 2026 | 126.00 | 127.00 | 126.00 | 127.00 | 127.00 | 0.79% | 14,600 |
| May 29, 2026 | 127.00 | 128.00 | 126.00 | 126.00 | 126.00 | - | 62,000 |
| May 28, 2026 | 127.00 | 127.00 | 126.00 | 126.00 | 126.00 | -0.79% | 14,600 |
| May 27, 2026 | 125.00 | 127.00 | 125.00 | 127.00 | 127.00 | 1.60% | 14,800 |
| May 26, 2026 | 126.00 | 127.00 | 125.00 | 125.00 | 125.00 | -0.79% | 40,500 |
| May 25, 2026 | 126.00 | 127.00 | 125.00 | 126.00 | 126.00 | 0.80% | 8,300 |
| May 22, 2026 | 127.00 | 127.00 | 125.00 | 125.00 | 125.00 | -1.57% | 9,800 |
| May 21, 2026 | 125.00 | 127.00 | 125.00 | 127.00 | 127.00 | 0.79% | 6,700 |
| May 20, 2026 | 126.00 | 128.00 | 125.00 | 126.00 | 126.00 | - | 69,500 |
| May 19, 2026 | 125.00 | 127.00 | 125.00 | 126.00 | 126.00 | 0.80% | 36,500 |
| May 18, 2026 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | -0.79% | 33,600 |
| May 15, 2026 | 126.00 | 128.00 | 126.00 | 126.00 | 126.00 | - | 33,100 |
| May 14, 2026 | 127.00 | 128.00 | 126.00 | 126.00 | 126.00 | -0.79% | 51,600 |
| May 13, 2026 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | -0.78% | 34,200 |
| May 12, 2026 | 129.00 | 130.00 | 127.00 | 128.00 | 128.00 | 0.79% | 53,200 |
| May 11, 2026 | 127.00 | 128.00 | 127.00 | 127.00 | 127.00 | 0.79% | 27,300 |
| May 8, 2026 | 128.00 | 128.00 | 126.00 | 126.00 | 126.00 | -0.79% | 34,500 |
| May 7, 2026 | 129.00 | 129.00 | 127.00 | 127.00 | 127.00 | - | 18,200 |
| May 1, 2026 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | -0.78% | 5,900 |
| Apr 30, 2026 | 129.00 | 129.00 | 127.00 | 128.00 | 128.00 | -0.78% | 45,200 |
| Apr 28, 2026 | 128.00 | 129.00 | 127.00 | 129.00 | 129.00 | - | 39,000 |
| Apr 27, 2026 | 128.00 | 129.00 | 127.00 | 129.00 | 129.00 | 2.38% | 38,900 |
| Apr 24, 2026 | 127.00 | 127.00 | 126.00 | 126.00 | 126.00 | - | 35,200 |
| Apr 23, 2026 | 127.00 | 127.00 | 126.00 | 126.00 | 126.00 | - | 34,700 |
| Apr 22, 2026 | 127.00 | 128.00 | 126.00 | 126.00 | 126.00 | -0.79% | 55,200 |
| Apr 21, 2026 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | -0.78% | 13,600 |
| Apr 20, 2026 | 127.00 | 128.00 | 127.00 | 128.00 | 128.00 | 0.79% | 8,300 |
| Apr 17, 2026 | 126.00 | 127.00 | 126.00 | 127.00 | 127.00 | 0.79% | 8,400 |
| Apr 16, 2026 | 127.00 | 127.00 | 126.00 | 126.00 | 126.00 | - | 14,800 |
| Apr 15, 2026 | 127.00 | 127.00 | 126.00 | 126.00 | 126.00 | -0.79% | 24,000 |
| Apr 14, 2026 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | -0.78% | 9,300 |
| Apr 13, 2026 | 126.00 | 128.00 | 126.00 | 128.00 | 128.00 | - | 69,100 |
| Apr 10, 2026 | 128.00 | 128.00 | 126.00 | 128.00 | 128.00 | - | 25,200 |
| Apr 9, 2026 | 127.00 | 128.00 | 127.00 | 128.00 | 128.00 | 0.79% | 5,800 |
| Apr 8, 2026 | 127.00 | 128.00 | 127.00 | 127.00 | 127.00 | - | 12,200 |
| Apr 7, 2026 | 127.00 | 127.00 | 125.00 | 127.00 | 127.00 | - | 35,800 |
| Apr 6, 2026 | 126.00 | 127.00 | 125.00 | 127.00 | 127.00 | 0.79% | 36,900 |
| Apr 3, 2026 | 126.00 | 127.00 | 125.00 | 126.00 | 126.00 | - | 32,600 |
| Apr 2, 2026 | 127.00 | 127.00 | 125.00 | 126.00 | 126.00 | -0.79% | 22,900 |
| Apr 1, 2026 | 125.00 | 127.00 | 125.00 | 127.00 | 127.00 | 1.60% | 55,800 |
| Mar 31, 2026 | 127.00 | 127.00 | 125.00 | 125.00 | 125.00 | -2.34% | 67,400 |
| Mar 30, 2026 | 127.00 | 128.00 | 125.00 | 128.00 | 128.00 | - | 58,700 |
| Mar 27, 2026 | 126.00 | 128.00 | 126.00 | 128.00 | 128.00 | 1.59% | 94,600 |
| Mar 26, 2026 | 126.00 | 127.00 | 125.00 | 126.00 | 126.00 | - | 52,100 |
| Mar 25, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0.80% | 1,300 |
| Mar 24, 2026 | 125.00 | 126.00 | 125.00 | 125.00 | 125.00 | - | 24,600 |
| Mar 23, 2026 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | - | 77,000 |
| Mar 19, 2026 | 125.00 | 126.00 | 125.00 | 125.00 | 125.00 | -0.79% | 32,400 |