Shinto Company Limited (TYO:5380)
Japan · Delayed Price · Currency is JPY 1,346.00
-264.00 (-16.40%)
Sep 15, 2026, 3:30 PM JST
Shinto Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 1,610.00 | 1,699.00 | 1,323.00 | 1,346.00 | 1,346.00 | -16.40% | 21,500 |
| Sep 14, 2026 | 1,500.00 | 1,610.00 | 1,400.00 | 1,610.00 | 1,610.00 | 7.33% | 11,800 |
| Sep 11, 2026 | 1,501.00 | 1,599.00 | 1,423.00 | 1,500.00 | 1,500.00 | -0.99% | 14,200 |
| Sep 10, 2026 | 1,380.00 | 1,600.00 | 1,380.00 | 1,515.00 | 1,515.00 | 9.78% | 23,700 |
| Sep 9, 2026 | 1,345.00 | 1,380.00 | 1,319.00 | 1,380.00 | 1,380.00 | 1.85% | 5,100 |
| Sep 8, 2026 | 1,230.00 | 1,355.00 | 1,230.00 | 1,355.00 | 1,355.00 | 10.16% | 7,100 |
| Sep 7, 2026 | 1,229.00 | 1,230.00 | 1,229.00 | 1,230.00 | 1,230.00 | 0.08% | 600 |
| Sep 4, 2026 | 1,229.00 | 1,229.00 | 1,229.00 | 1,229.00 | 1,229.00 | 1.74% | 400 |
| Sep 3, 2026 | 1,203.00 | 1,215.00 | 1,200.00 | 1,208.00 | 1,208.00 | -0.41% | 1,300 |
| Sep 2, 2026 | 1,213.00 | 1,213.00 | 1,213.00 | 1,213.00 | 1,213.00 | 0.50% | 100 |
| Sep 1, 2026 | 1,207.00 | 1,207.00 | 1,207.00 | 1,207.00 | 1,207.00 | - | 200 |
| Aug 31, 2026 | 1,207.00 | 1,207.00 | 1,207.00 | 1,207.00 | 1,207.00 | - | 200 |
| Aug 27, 2026 | 1,240.00 | 1,240.00 | 1,207.00 | 1,207.00 | 1,207.00 | -2.66% | 1,000 |
| Aug 26, 2026 | 1,246.00 | 1,246.00 | 1,240.00 | 1,240.00 | 1,240.00 | -0.48% | 300 |
| Aug 25, 2026 | 1,199.00 | 1,247.00 | 1,191.00 | 1,246.00 | 1,246.00 | 1.38% | 1,100 |
| Aug 24, 2026 | 1,285.00 | 1,290.00 | 1,229.00 | 1,229.00 | 1,229.00 | -4.36% | 1,800 |
| Aug 21, 2026 | 1,281.00 | 1,290.00 | 1,281.00 | 1,285.00 | 1,285.00 | 0.31% | 1,000 |
| Aug 20, 2026 | 1,213.00 | 1,300.00 | 1,213.00 | 1,281.00 | 1,281.00 | 7.65% | 4,700 |
| Aug 19, 2026 | 1,170.00 | 1,190.00 | 1,170.00 | 1,190.00 | 1,190.00 | 1.62% | 500 |
| Aug 18, 2026 | 1,178.00 | 1,178.00 | 1,171.00 | 1,171.00 | 1,171.00 | - | 1,000 |
| Aug 17, 2026 | 1,178.00 | 1,178.00 | 1,171.00 | 1,171.00 | 1,171.00 | -0.59% | 1,000 |
| Aug 14, 2026 | 1,130.00 | 1,178.00 | 1,130.00 | 1,178.00 | 1,178.00 | 4.25% | 3,300 |
| Aug 13, 2026 | 1,088.00 | 1,130.00 | 1,088.00 | 1,130.00 | 1,130.00 | 6.00% | 2,300 |
| Aug 12, 2026 | 1,066.00 | 1,070.00 | 1,066.00 | 1,066.00 | 1,066.00 | 0.28% | 400 |
| Aug 10, 2026 | 1,075.00 | 1,075.00 | 1,063.00 | 1,063.00 | 1,063.00 | -1.12% | 600 |
| Aug 7, 2026 | 1,097.00 | 1,097.00 | 1,071.00 | 1,075.00 | 1,075.00 | 1.22% | 2,000 |
| Aug 6, 2026 | 1,019.00 | 1,062.00 | 1,018.00 | 1,062.00 | 1,062.00 | 4.22% | 1,900 |
| Aug 5, 2026 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 0.10% | 100 |
| Aug 4, 2026 | 1,016.00 | 1,018.00 | 1,016.00 | 1,018.00 | 1,018.00 | -2.68% | 200 |
| Aug 3, 2026 | 1,016.00 | 1,046.00 | 1,008.00 | 1,046.00 | 1,046.00 | 2.95% | 700 |
| Jul 31, 2026 | 1,055.00 | 1,055.00 | 1,000.00 | 1,016.00 | 1,016.00 | -5.75% | 4,000 |
| Jul 30, 2026 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | -2.62% | 100 |
| Jul 29, 2026 | 1,100.00 | 1,107.00 | 1,100.00 | 1,107.00 | 1,107.00 | 3.94% | 700 |
| Jul 28, 2026 | 1,064.00 | 1,065.00 | 1,064.00 | 1,065.00 | 1,065.00 | -3.09% | 400 |
| Jul 24, 2026 | 1,050.00 | 1,099.00 | 1,050.00 | 1,099.00 | 1,099.00 | 4.67% | 300 |
| Jul 23, 2026 | 1,061.00 | 1,061.00 | 1,050.00 | 1,050.00 | 1,050.00 | -2.33% | 200 |
| Jul 22, 2026 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | -2.71% | 200 |
| Jul 21, 2026 | 1,051.00 | 1,107.00 | 1,050.00 | 1,105.00 | 1,105.00 | -0.54% | 2,700 |
| 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 |