Shinto Paint Company, Limited (TYO:4615)
Japan · Delayed Price · Currency is JPY 126.00
-1.00 (-0.79%)
May 14, 2026, 3:30 PM JST
Shinto Paint Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 127.00 | 128.00 | 126.00 | 127.00 | - | - | 49,400 |
| 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 |
| Mar 18, 2026 | 126.00 | 127.00 | 125.00 | 126.00 | 126.00 | - | 65,300 |
| Mar 17, 2026 | 125.00 | 126.00 | 125.00 | 126.00 | 126.00 | 0.80% | 22,500 |
| Mar 16, 2026 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | - | 20,500 |
| Mar 13, 2026 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | - | 7,900 |
| Mar 12, 2026 | 125.00 | 125.00 | 124.00 | 125.00 | 125.00 | 0.81% | 61,200 |
| Mar 11, 2026 | 125.00 | 126.00 | 124.00 | 124.00 | 124.00 | 0.81% | 67,000 |
| Mar 10, 2026 | 123.00 | 124.00 | 123.00 | 123.00 | 123.00 | - | 35,400 |
| Mar 9, 2026 | 122.00 | 123.00 | 121.00 | 123.00 | 123.00 | -0.81% | 108,800 |
| Mar 6, 2026 | 125.00 | 125.00 | 123.00 | 124.00 | 124.00 | - | 101,100 |
| Mar 5, 2026 | 124.00 | 125.00 | 124.00 | 124.00 | 124.00 | - | 58,600 |
| Mar 4, 2026 | 124.00 | 124.00 | 123.00 | 124.00 | 124.00 | -1.59% | 101,900 |
| Mar 3, 2026 | 126.00 | 126.00 | 125.00 | 126.00 | 126.00 | -0.79% | 33,100 |
| Mar 2, 2026 | 125.00 | 127.00 | 125.00 | 127.00 | 127.00 | 0.79% | 27,100 |
| Feb 27, 2026 | 125.00 | 126.00 | 125.00 | 126.00 | 126.00 | 0.80% | 60,100 |