Shinto Paint Company, Limited (TYO:4615)
Japan · Delayed Price · Currency is JPY 129.00
-5.00 (-3.73%)
Aug 6, 2026, 1:57 PM JST
Shinto Paint Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 133.00 | 136.00 | 132.00 | 134.00 | 134.00 | 1.52% | 99,200 |
| Aug 4, 2026 | 130.00 | 134.00 | 130.00 | 132.00 | 132.00 | 1.54% | 54,300 |
| Aug 3, 2026 | 128.00 | 130.00 | 128.00 | 130.00 | 130.00 | 0.78% | 10,000 |
| Jul 31, 2026 | 130.00 | 131.00 | 129.00 | 129.00 | 129.00 | -1.53% | 14,500 |
| Jul 30, 2026 | 130.00 | 131.00 | 129.00 | 131.00 | 131.00 | 0.77% | 26,700 |
| Jul 29, 2026 | 130.00 | 130.00 | 129.00 | 130.00 | 130.00 | - | 9,700 |
| Jul 28, 2026 | 128.00 | 131.00 | 128.00 | 130.00 | 130.00 | 1.56% | 46,300 |
| Jul 27, 2026 | 130.00 | 130.00 | 127.00 | 128.00 | 128.00 | -0.78% | 42,900 |
| Jul 24, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0.78% | 18,300 |
| Jul 23, 2026 | 129.00 | 129.00 | 128.00 | 128.00 | 128.00 | -0.78% | 6,800 |
| Jul 22, 2026 | 127.00 | 129.00 | 127.00 | 129.00 | 129.00 | 0.78% | 4,500 |
| Jul 21, 2026 | 128.00 | 128.00 | 127.00 | 128.00 | 128.00 | - | 1,100 |
| Jul 17, 2026 | 129.00 | 129.00 | 127.00 | 128.00 | 128.00 | - | 6,700 |
| Jul 16, 2026 | 129.00 | 129.00 | 128.00 | 128.00 | 128.00 | -0.78% | 7,800 |
| Jul 15, 2026 | 128.00 | 129.00 | 128.00 | 129.00 | 129.00 | 0.78% | 9,200 |
| Jul 14, 2026 | 128.00 | 128.00 | 127.00 | 128.00 | 128.00 | - | 1,800 |
| Jul 13, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0.79% | 5,400 |
| Jul 10, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | 3,800 |
| Jul 9, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -0.78% | 10,600 |
| Jul 8, 2026 | 127.00 | 128.00 | 127.00 | 128.00 | 128.00 | - | 1,600 |
| Jul 7, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0.79% | 31,700 |
| Jul 6, 2026 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | -0.78% | 7,600 |
| Jul 3, 2026 | 127.00 | 128.00 | 127.00 | 128.00 | 128.00 | 0.79% | 15,200 |
| Jul 2, 2026 | 127.00 | 128.00 | 126.00 | 127.00 | 127.00 | - | 40,900 |
| Jul 1, 2026 | 128.00 | 128.00 | 126.00 | 127.00 | 127.00 | -0.78% | 9,400 |
| Jun 30, 2026 | 126.00 | 128.00 | 126.00 | 128.00 | 128.00 | 2.40% | 21,300 |
| Jun 29, 2026 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | -0.79% | 3,800 |
| Jun 26, 2026 | 127.00 | 127.00 | 125.00 | 126.00 | 126.00 | - | 9,700 |
| Jun 25, 2026 | 126.00 | 126.00 | 125.00 | 126.00 | 126.00 | - | 23,700 |
| Jun 24, 2026 | 126.00 | 126.00 | 125.00 | 126.00 | 126.00 | 0.80% | 4,000 |
| Jun 23, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 8,100 |
| Jun 22, 2026 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | -0.79% | 41,000 |
| Jun 19, 2026 | 128.00 | 128.00 | 126.00 | 126.00 | 126.00 | -1.56% | 24,300 |
| Jun 18, 2026 | 127.00 | 128.00 | 126.00 | 128.00 | 128.00 | 0.79% | 27,000 |
| Jun 17, 2026 | 126.00 | 128.00 | 126.00 | 127.00 | 127.00 | 0.79% | 37,800 |
| Jun 16, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | 6,200 |
| Jun 15, 2026 | 127.00 | 127.00 | 126.00 | 126.00 | 126.00 | - | 3,600 |
| Jun 12, 2026 | 127.00 | 127.00 | 126.00 | 126.00 | 126.00 | 0.80% | 19,600 |
| Jun 11, 2026 | 125.00 | 126.00 | 125.00 | 125.00 | 125.00 | -0.79% | 12,200 |
| Jun 10, 2026 | 126.00 | 127.00 | 125.00 | 126.00 | 126.00 | - | 44,500 |
| Jun 9, 2026 | 126.00 | 127.00 | 126.00 | 126.00 | 126.00 | - | 36,200 |
| Jun 8, 2026 | 126.00 | 127.00 | 126.00 | 126.00 | 126.00 | - | 42,100 |
| Jun 5, 2026 | 126.00 | 126.00 | 125.00 | 126.00 | 126.00 | - | 15,600 |
| Jun 4, 2026 | 126.00 | 126.00 | 125.00 | 126.00 | 126.00 | 0.80% | 1,600 |
| 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 |