Shinto Paint Company, Limited (TYO:4615)
Japan · Delayed Price · Currency is JPY 135.00
+1.00 (0.75%)
Oct 9, 2026, 3:30 PM JST
Shinto Paint Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 134.00 | 138.00 | 134.00 | 135.00 | 135.00 | 0.75% | 19,800 |
| Oct 8, 2026 | 134.00 | 149.00 | 132.00 | 134.00 | 134.00 | 0.75% | 364,400 |
| Oct 7, 2026 | 133.00 | 134.00 | 133.00 | 133.00 | 133.00 | 0.76% | 15,300 |
| Oct 6, 2026 | 133.00 | 133.00 | 131.00 | 132.00 | 132.00 | - | 15,700 |
| Oct 5, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - | 16,500 |
| Oct 2, 2026 | 131.00 | 134.00 | 131.00 | 132.00 | 132.00 | 0.76% | 9,400 |
| Oct 1, 2026 | 133.00 | 133.00 | 131.00 | 131.00 | 131.00 | -1.50% | 9,100 |
| Sep 30, 2026 | 131.00 | 133.00 | 131.00 | 133.00 | 133.00 | 0.76% | 2,600 |
| Sep 29, 2026 | 132.00 | 132.00 | 131.00 | 132.00 | 132.00 | - | 10,500 |
| Sep 28, 2026 | 131.00 | 132.00 | 130.00 | 132.00 | 132.00 | 1.54% | 15,700 |
| Sep 25, 2026 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | - | 43,900 |
| Sep 24, 2026 | 131.00 | 131.00 | 129.00 | 130.00 | 130.00 | - | 13,600 |
| Sep 18, 2026 | 131.00 | 131.00 | 129.00 | 130.00 | 130.00 | - | 12,000 |
| Sep 17, 2026 | 131.00 | 131.00 | 129.00 | 130.00 | 130.00 | -0.76% | 17,200 |
| Sep 16, 2026 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | - | 23,400 |
| Sep 15, 2026 | 131.00 | 132.00 | 131.00 | 131.00 | 131.00 | - | 17,300 |
| Sep 14, 2026 | 131.00 | 131.00 | 129.00 | 131.00 | 131.00 | 0.77% | 26,400 |
| Sep 11, 2026 | 129.00 | 130.00 | 129.00 | 130.00 | 130.00 | - | 17,700 |
| Sep 10, 2026 | 130.00 | 131.00 | 129.00 | 130.00 | 130.00 | -0.76% | 41,800 |
| Sep 9, 2026 | 131.00 | 132.00 | 131.00 | 131.00 | 131.00 | -0.76% | 17,300 |
| Sep 8, 2026 | 133.00 | 134.00 | 131.00 | 132.00 | 132.00 | - | 60,000 |
| Sep 7, 2026 | 133.00 | 135.00 | 132.00 | 132.00 | 132.00 | -1.49% | 40,400 |
| Sep 4, 2026 | 133.00 | 134.00 | 132.00 | 134.00 | 134.00 | - | 15,800 |
| Sep 3, 2026 | 132.00 | 134.00 | 132.00 | 134.00 | 134.00 | 0.75% | 5,500 |
| Sep 2, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - | 8,000 |
| Sep 1, 2026 | 134.00 | 134.00 | 132.00 | 133.00 | 133.00 | -0.75% | 22,400 |
| Aug 31, 2026 | 133.00 | 134.00 | 132.00 | 134.00 | 134.00 | 0.75% | 3,300 |
| Aug 28, 2026 | 133.00 | 135.00 | 133.00 | 133.00 | 133.00 | -0.75% | 11,700 |
| Aug 27, 2026 | 132.00 | 134.00 | 132.00 | 134.00 | 134.00 | 1.52% | 44,600 |
| Aug 26, 2026 | 133.00 | 133.00 | 131.00 | 132.00 | 132.00 | - | 10,100 |
| Aug 25, 2026 | 132.00 | 132.00 | 131.00 | 132.00 | 132.00 | - | 9,400 |
| Aug 24, 2026 | 132.00 | 133.00 | 131.00 | 132.00 | 132.00 | - | 20,200 |
| Aug 21, 2026 | 133.00 | 133.00 | 131.00 | 132.00 | 132.00 | - | 19,200 |
| Aug 20, 2026 | 131.00 | 133.00 | 131.00 | 132.00 | 132.00 | 0.76% | 14,800 |
| Aug 19, 2026 | 133.00 | 133.00 | 131.00 | 131.00 | 131.00 | -0.76% | 14,300 |
| Aug 18, 2026 | 132.00 | 135.00 | 132.00 | 132.00 | 132.00 | 0.76% | 49,000 |
| Aug 17, 2026 | 133.00 | 133.00 | 131.00 | 131.00 | 131.00 | -1.50% | 37,400 |
| Aug 14, 2026 | 132.00 | 134.00 | 132.00 | 133.00 | 133.00 | 1.53% | 18,200 |
| Aug 13, 2026 | 132.00 | 133.00 | 130.00 | 131.00 | 131.00 | -0.76% | 56,200 |
| Aug 12, 2026 | 133.00 | 133.00 | 130.00 | 132.00 | 132.00 | -0.75% | 26,200 |
| Aug 10, 2026 | 130.00 | 134.00 | 128.00 | 133.00 | 133.00 | 2.31% | 43,200 |
| Aug 7, 2026 | 131.00 | 131.00 | 127.00 | 130.00 | 130.00 | - | 54,000 |
| Aug 6, 2026 | 130.00 | 132.00 | 128.00 | 130.00 | 130.00 | -2.99% | 84,500 |
| 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 |