Shinto Company Limited (TYO:5380)
Japan · Delayed Price · Currency is JPY 1,111.00
+16.00 (1.46%)
Jul 17, 2026, 3:30 PM JST
Shinto Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,111.00 | 1,111.00 | 1,111.00 | 1,111.00 | 1,111.00 | 1.46% | 700 |
| Jul 16, 2026 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 2.82% | 300 |
| Jul 15, 2026 | 1,050.00 | 1,065.00 | 1,050.00 | 1,065.00 | 1,065.00 | 3.80% | 1,100 |
| Jul 14, 2026 | 1,023.00 | 1,026.00 | 1,019.00 | 1,026.00 | 1,026.00 | -0.19% | 800 |
| Jul 13, 2026 | 1,052.00 | 1,052.00 | 1,007.00 | 1,028.00 | 1,028.00 | -3.29% | 2,100 |
| Jul 10, 2026 | 1,093.00 | 1,093.00 | 1,063.00 | 1,063.00 | 1,063.00 | -0.75% | 600 |
| Jul 9, 2026 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | - | 100 |
| Jul 8, 2026 | 1,070.00 | 1,071.00 | 1,070.00 | 1,071.00 | 1,071.00 | -2.64% | 300 |
| Jul 3, 2026 | 1,058.00 | 1,130.00 | 1,058.00 | 1,100.00 | 1,100.00 | 1.85% | 800 |
| Jul 2, 2026 | 1,103.00 | 1,103.00 | 1,044.00 | 1,080.00 | 1,080.00 | -2.17% | 3,000 |
| Jul 1, 2026 | 1,045.00 | 1,104.00 | 1,040.00 | 1,104.00 | 1,104.00 | -0.09% | 4,200 |
| Jun 30, 2026 | 1,167.00 | 1,167.00 | 1,105.00 | 1,105.00 | 1,105.00 | -5.31% | 1,800 |
| Jun 29, 2026 | 1,196.00 | 1,196.00 | 1,167.00 | 1,167.00 | 1,167.00 | 3.23% | 300 |
| Jun 26, 2026 | 1,170.00 | 1,170.00 | 1,168.00 | 1,168.00 | 1,130.50 | -2.67% | 300 |
| Jun 25, 2026 | 1,228.00 | 1,228.00 | 1,200.00 | 1,200.00 | 1,161.47 | -1.96% | 300 |
| Jun 24, 2026 | 1,227.00 | 1,227.00 | 1,224.00 | 1,224.00 | 1,184.70 | 2.00% | 400 |
| Jun 23, 2026 | 1,172.00 | 1,200.00 | 1,172.00 | 1,200.00 | 1,161.47 | 1.78% | 200 |
| Jun 22, 2026 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | 1,141.15 | 1.55% | 900 |
| Jun 19, 2026 | 1,152.00 | 1,161.00 | 1,150.00 | 1,161.00 | 1,123.72 | 0.78% | 900 |
| Jun 18, 2026 | 1,158.00 | 1,171.00 | 1,152.00 | 1,152.00 | 1,115.01 | -1.54% | 500 |
| Jun 17, 2026 | 1,172.00 | 1,172.00 | 1,170.00 | 1,170.00 | 1,132.44 | 2.27% | 400 |
| Jun 16, 2026 | 1,148.00 | 1,148.00 | 1,144.00 | 1,144.00 | 1,107.27 | -2.72% | 200 |
| Jun 15, 2026 | 1,152.00 | 1,176.00 | 1,104.00 | 1,176.00 | 1,138.24 | 2.08% | 2,300 |
| Jun 12, 2026 | 1,122.00 | 1,152.00 | 1,122.00 | 1,152.00 | 1,115.01 | 1.95% | 500 |
| Jun 10, 2026 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,093.72 | -2.16% | 100 |
| Jun 9, 2026 | 1,157.00 | 1,157.00 | 1,130.00 | 1,155.00 | 1,117.92 | -0.09% | 500 |
| Jun 8, 2026 | 1,152.00 | 1,160.00 | 1,131.00 | 1,156.00 | 1,118.89 | -0.43% | 1,000 |
| Jun 5, 2026 | 1,167.00 | 1,167.00 | 1,137.00 | 1,161.00 | 1,123.72 | -3.01% | 3,000 |
| Jun 4, 2026 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 1,158.57 | 0.59% | 100 |
| Jun 3, 2026 | 1,180.00 | 1,190.00 | 1,180.00 | 1,190.00 | 1,151.79 | 0.85% | 500 |
| Jun 2, 2026 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,142.11 | -0.34% | 100 |
| Jun 1, 2026 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,145.99 | - | 100 |
| May 29, 2026 | 1,190.00 | 1,190.00 | 1,184.00 | 1,184.00 | 1,145.99 | -1.25% | 200 |
| May 28, 2026 | 1,150.00 | 1,199.00 | 1,150.00 | 1,199.00 | 1,160.50 | 1.61% | 2,800 |
| May 27, 2026 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,142.11 | -1.50% | 100 |
| May 26, 2026 | 1,200.00 | 1,200.00 | 1,198.00 | 1,198.00 | 1,159.54 | 0.59% | 200 |
| May 25, 2026 | 1,191.00 | 1,191.00 | 1,191.00 | 1,191.00 | 1,152.76 | -1.49% | 100 |
| May 22, 2026 | 1,211.00 | 1,211.00 | 1,194.00 | 1,209.00 | 1,170.18 | 2.37% | 400 |
| May 21, 2026 | 1,193.00 | 1,193.00 | 1,151.00 | 1,181.00 | 1,143.08 | -1.58% | 900 |
| May 20, 2026 | 1,248.00 | 1,248.00 | 1,200.00 | 1,200.00 | 1,161.47 | -2.20% | 1,800 |
| May 19, 2026 | 1,200.00 | 1,235.00 | 1,200.00 | 1,227.00 | 1,187.61 | 2.25% | 800 |
| May 18, 2026 | 1,145.00 | 1,200.00 | 1,145.00 | 1,200.00 | 1,161.47 | 4.80% | 2,700 |
| May 15, 2026 | 1,132.00 | 1,153.00 | 1,131.00 | 1,145.00 | 1,108.24 | 2.51% | 2,600 |
| May 14, 2026 | 1,320.00 | 1,320.00 | 1,100.00 | 1,117.00 | 1,081.14 | -15.38% | 21,600 |
| May 13, 2026 | 1,333.00 | 1,333.00 | 1,320.00 | 1,320.00 | 1,277.62 | -2.87% | 800 |
| May 12, 2026 | 1,335.00 | 1,359.00 | 1,332.00 | 1,359.00 | 1,315.37 | 1.80% | 2,200 |
| May 11, 2026 | 1,400.00 | 1,400.00 | 1,330.00 | 1,335.00 | 1,292.14 | -6.64% | 3,600 |
| May 8, 2026 | 1,408.00 | 1,430.00 | 1,394.00 | 1,430.00 | 1,384.09 | 0.99% | 3,800 |
| May 7, 2026 | 1,406.00 | 1,416.00 | 1,406.00 | 1,416.00 | 1,370.54 | -0.56% | 800 |
| May 1, 2026 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 1,378.28 | - | 100 |