Shinto Company Limited (TYO:5380)
Japan · Delayed Price · Currency is JPY 1,590.00
-14.00 (-0.87%)
At close: Mar 6, 2026
Shinto Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,591.00 | 1,591.00 | 1,590.00 | 1,590.00 | 1,590.00 | -0.87% | 300 |
| Mar 5, 2026 | 1,572.00 | 1,604.00 | 1,572.00 | 1,604.00 | 1,604.00 | 2.49% | 300 |
| Mar 4, 2026 | 1,597.00 | 1,597.00 | 1,565.00 | 1,565.00 | 1,565.00 | -2.25% | 2,400 |
| Mar 3, 2026 | 1,617.00 | 1,620.00 | 1,601.00 | 1,601.00 | 1,601.00 | -1.23% | 1,800 |
| Mar 2, 2026 | 1,630.00 | 1,650.00 | 1,621.00 | 1,621.00 | 1,621.00 | -0.55% | 900 |
| Feb 27, 2026 | 1,628.00 | 1,630.00 | 1,628.00 | 1,630.00 | 1,630.00 | -0.12% | 300 |
| Feb 26, 2026 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | -1.15% | 100 |
| Feb 24, 2026 | 1,616.00 | 1,666.00 | 1,616.00 | 1,651.00 | 1,651.00 | 1.79% | 900 |
| Feb 20, 2026 | 1,636.00 | 1,660.00 | 1,615.00 | 1,622.00 | 1,622.00 | -0.86% | 3,800 |
| Feb 19, 2026 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | -0.55% | 300 |
| Feb 18, 2026 | 1,639.00 | 1,659.00 | 1,639.00 | 1,645.00 | 1,645.00 | 0.43% | 1,200 |
| Feb 17, 2026 | 1,620.00 | 1,650.00 | 1,620.00 | 1,638.00 | 1,638.00 | 1.93% | 2,300 |
| Feb 16, 2026 | 1,630.00 | 1,630.00 | 1,607.00 | 1,607.00 | 1,607.00 | -1.41% | 900 |
| Feb 12, 2026 | 1,603.00 | 1,630.00 | 1,603.00 | 1,630.00 | 1,630.00 | 1.62% | 1,600 |
| Feb 10, 2026 | 1,602.00 | 1,610.00 | 1,602.00 | 1,604.00 | 1,604.00 | -0.50% | 1,500 |
| Feb 9, 2026 | 1,621.00 | 1,651.00 | 1,602.00 | 1,612.00 | 1,612.00 | -0.25% | 3,400 |
| Feb 6, 2026 | 1,606.00 | 1,631.00 | 1,606.00 | 1,616.00 | 1,616.00 | 0.81% | 900 |
| Feb 5, 2026 | 1,606.00 | 1,608.00 | 1,603.00 | 1,603.00 | 1,603.00 | -0.25% | 1,100 |
| Feb 4, 2026 | 1,608.00 | 1,610.00 | 1,607.00 | 1,607.00 | 1,607.00 | -0.06% | 600 |
| Feb 3, 2026 | 1,605.00 | 1,616.00 | 1,605.00 | 1,608.00 | 1,608.00 | 0.50% | 500 |
| Feb 2, 2026 | 1,612.00 | 1,612.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.62% | 800 |
| Jan 30, 2026 | 1,618.00 | 1,618.00 | 1,608.00 | 1,610.00 | 1,610.00 | -0.62% | 1,000 |
| Jan 29, 2026 | 1,621.00 | 1,621.00 | 1,620.00 | 1,620.00 | 1,620.00 | -0.06% | 400 |
| Jan 27, 2026 | 1,629.00 | 1,629.00 | 1,620.00 | 1,621.00 | 1,621.00 | -0.55% | 400 |
| Jan 26, 2026 | 1,625.00 | 1,630.00 | 1,625.00 | 1,630.00 | 1,630.00 | -0.31% | 300 |
| Jan 23, 2026 | 1,640.00 | 1,640.00 | 1,635.00 | 1,635.00 | 1,635.00 | -0.43% | 400 |
| Jan 22, 2026 | 1,642.00 | 1,642.00 | 1,642.00 | 1,642.00 | 1,642.00 | -0.67% | 500 |
| Jan 21, 2026 | 1,630.00 | 1,653.00 | 1,628.00 | 1,653.00 | 1,653.00 | 0.55% | 900 |
| Jan 20, 2026 | 1,668.00 | 1,668.00 | 1,588.00 | 1,644.00 | 1,644.00 | -1.26% | 4,700 |
| Jan 19, 2026 | 1,642.00 | 1,665.00 | 1,640.00 | 1,665.00 | 1,665.00 | 1.22% | 1,700 |
| Jan 16, 2026 | 1,630.00 | 1,645.00 | 1,630.00 | 1,645.00 | 1,645.00 | 0.98% | 700 |
| Jan 15, 2026 | 1,639.00 | 1,639.00 | 1,629.00 | 1,629.00 | 1,629.00 | 0.56% | 300 |
| Jan 14, 2026 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | -0.06% | 300 |
| Jan 13, 2026 | 1,620.00 | 1,621.00 | 1,620.00 | 1,621.00 | 1,621.00 | 0.31% | 300 |
| Jan 9, 2026 | 1,600.00 | 1,620.00 | 1,600.00 | 1,616.00 | 1,616.00 | - | 600 |
| Jan 8, 2026 | 1,620.00 | 1,623.00 | 1,605.00 | 1,616.00 | 1,616.00 | -0.62% | 2,800 |
| Jan 6, 2026 | 1,625.00 | 1,650.00 | 1,625.00 | 1,626.00 | 1,626.00 | -0.49% | 1,000 |
| Jan 5, 2026 | 1,630.00 | 1,634.00 | 1,630.00 | 1,634.00 | 1,634.00 | 0.31% | 300 |
| Dec 30, 2025 | 1,620.00 | 1,629.00 | 1,620.00 | 1,629.00 | 1,629.00 | 0.56% | 200 |
| Dec 29, 2025 | 1,612.00 | 1,652.00 | 1,612.00 | 1,620.00 | 1,620.00 | -0.37% | 500 |
| Dec 26, 2025 | 1,631.00 | 1,631.00 | 1,626.00 | 1,626.00 | 1,626.00 | -1.16% | 2,000 |
| Dec 25, 2025 | 1,616.00 | 1,645.00 | 1,614.00 | 1,645.00 | 1,645.00 | 1.36% | 900 |
| Dec 24, 2025 | 1,629.00 | 1,629.00 | 1,623.00 | 1,623.00 | 1,623.00 | -0.37% | 300 |
| Dec 22, 2025 | 1,623.00 | 1,650.00 | 1,623.00 | 1,629.00 | 1,629.00 | 0.68% | 1,800 |
| Dec 19, 2025 | 1,631.00 | 1,633.00 | 1,618.00 | 1,618.00 | 1,618.00 | 0.06% | 800 |
| Dec 18, 2025 | 1,626.00 | 1,626.00 | 1,617.00 | 1,617.00 | 1,617.00 | -0.55% | 600 |
| Dec 17, 2025 | 1,626.00 | 1,626.00 | 1,626.00 | 1,626.00 | 1,626.00 | -0.85% | 200 |
| Dec 16, 2025 | 1,640.00 | 1,655.00 | 1,635.00 | 1,640.00 | 1,640.00 | -1.09% | 600 |
| Dec 15, 2025 | 1,651.00 | 1,668.00 | 1,630.00 | 1,658.00 | 1,658.00 | 1.10% | 1,300 |
| Dec 12, 2025 | 1,645.00 | 1,645.00 | 1,625.00 | 1,640.00 | 1,640.00 | 2.18% | 500 |