Shinto Company Limited (TYO:5380)
Japan · Delayed Price · Currency is JPY 1,200.00
-24.00 (-1.96%)
Jun 25, 2026, 3:30 PM JST
Shinto Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 1,227.00 | 1,227.00 | 1,224.00 | 1,224.00 | 1,224.00 | 2.00% | 400 |
| Jun 23, 2026 | 1,172.00 | 1,200.00 | 1,172.00 | 1,200.00 | 1,200.00 | 1.78% | 200 |
| Jun 22, 2026 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | 1.55% | 900 |
| Jun 19, 2026 | 1,152.00 | 1,161.00 | 1,150.00 | 1,161.00 | 1,161.00 | 0.78% | 900 |
| Jun 18, 2026 | 1,158.00 | 1,171.00 | 1,152.00 | 1,152.00 | 1,152.00 | -1.54% | 500 |
| Jun 17, 2026 | 1,172.00 | 1,172.00 | 1,170.00 | 1,170.00 | 1,170.00 | 2.27% | 400 |
| Jun 16, 2026 | 1,148.00 | 1,148.00 | 1,144.00 | 1,144.00 | 1,144.00 | -2.72% | 200 |
| Jun 15, 2026 | 1,152.00 | 1,176.00 | 1,104.00 | 1,176.00 | 1,176.00 | 2.08% | 2,300 |
| Jun 12, 2026 | 1,122.00 | 1,152.00 | 1,122.00 | 1,152.00 | 1,152.00 | 1.95% | 500 |
| Jun 10, 2026 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | -2.16% | 100 |
| Jun 9, 2026 | 1,157.00 | 1,157.00 | 1,130.00 | 1,155.00 | 1,155.00 | -0.09% | 500 |
| Jun 8, 2026 | 1,152.00 | 1,160.00 | 1,131.00 | 1,156.00 | 1,156.00 | -0.43% | 1,000 |
| Jun 5, 2026 | 1,167.00 | 1,167.00 | 1,137.00 | 1,161.00 | 1,161.00 | -3.01% | 3,000 |
| Jun 4, 2026 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 0.59% | 100 |
| Jun 3, 2026 | 1,180.00 | 1,190.00 | 1,180.00 | 1,190.00 | 1,190.00 | 0.85% | 500 |
| Jun 2, 2026 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | -0.34% | 100 |
| Jun 1, 2026 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | - | 100 |
| May 29, 2026 | 1,190.00 | 1,190.00 | 1,184.00 | 1,184.00 | 1,184.00 | -1.25% | 200 |
| May 28, 2026 | 1,150.00 | 1,199.00 | 1,150.00 | 1,199.00 | 1,199.00 | 1.61% | 2,800 |
| May 27, 2026 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | -1.50% | 100 |
| May 26, 2026 | 1,200.00 | 1,200.00 | 1,198.00 | 1,198.00 | 1,198.00 | 0.59% | 200 |
| May 25, 2026 | 1,191.00 | 1,191.00 | 1,191.00 | 1,191.00 | 1,191.00 | -1.49% | 100 |
| May 22, 2026 | 1,211.00 | 1,211.00 | 1,194.00 | 1,209.00 | 1,209.00 | 2.37% | 400 |
| May 21, 2026 | 1,193.00 | 1,193.00 | 1,151.00 | 1,181.00 | 1,181.00 | -1.58% | 900 |
| May 20, 2026 | 1,248.00 | 1,248.00 | 1,200.00 | 1,200.00 | 1,200.00 | -2.20% | 1,800 |
| May 19, 2026 | 1,200.00 | 1,235.00 | 1,200.00 | 1,227.00 | 1,227.00 | 2.25% | 800 |
| May 18, 2026 | 1,145.00 | 1,200.00 | 1,145.00 | 1,200.00 | 1,200.00 | 4.80% | 2,700 |
| May 15, 2026 | 1,132.00 | 1,153.00 | 1,131.00 | 1,145.00 | 1,145.00 | 2.51% | 2,600 |
| May 14, 2026 | 1,320.00 | 1,320.00 | 1,100.00 | 1,117.00 | 1,117.00 | -15.38% | 21,600 |
| May 13, 2026 | 1,333.00 | 1,333.00 | 1,320.00 | 1,320.00 | 1,320.00 | -2.87% | 800 |
| May 12, 2026 | 1,335.00 | 1,359.00 | 1,332.00 | 1,359.00 | 1,359.00 | 1.80% | 2,200 |
| May 11, 2026 | 1,400.00 | 1,400.00 | 1,330.00 | 1,335.00 | 1,335.00 | -6.64% | 3,600 |
| May 8, 2026 | 1,408.00 | 1,430.00 | 1,394.00 | 1,430.00 | 1,430.00 | 0.99% | 3,800 |
| May 7, 2026 | 1,406.00 | 1,416.00 | 1,406.00 | 1,416.00 | 1,416.00 | -0.56% | 800 |
| May 1, 2026 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | - | 100 |
| Apr 30, 2026 | 1,408.00 | 1,424.00 | 1,408.00 | 1,424.00 | 1,424.00 | 0.85% | 900 |
| Apr 28, 2026 | 1,412.00 | 1,412.00 | 1,412.00 | 1,412.00 | 1,412.00 | -1.12% | 400 |
| Apr 27, 2026 | 1,415.00 | 1,428.00 | 1,405.00 | 1,428.00 | 1,428.00 | -0.49% | 1,800 |
| Apr 24, 2026 | 1,430.00 | 1,435.00 | 1,419.00 | 1,435.00 | 1,435.00 | 0.35% | 1,400 |
| Apr 23, 2026 | 1,495.00 | 1,495.00 | 1,424.00 | 1,430.00 | 1,430.00 | -4.67% | 5,000 |
| Apr 22, 2026 | 1,485.00 | 1,500.00 | 1,465.00 | 1,500.00 | 1,500.00 | 1.01% | 4,600 |
| Apr 21, 2026 | 1,482.00 | 1,485.00 | 1,465.00 | 1,485.00 | 1,485.00 | 0.41% | 1,200 |
| Apr 20, 2026 | 1,488.00 | 1,488.00 | 1,473.00 | 1,479.00 | 1,479.00 | -0.60% | 1,500 |
| Apr 17, 2026 | 1,495.00 | 1,500.00 | 1,466.00 | 1,488.00 | 1,488.00 | -1.20% | 1,500 |
| Apr 16, 2026 | 1,490.00 | 1,506.00 | 1,490.00 | 1,506.00 | 1,506.00 | 1.01% | 900 |
| Apr 15, 2026 | 1,509.00 | 1,509.00 | 1,491.00 | 1,491.00 | 1,491.00 | -0.60% | 300 |
| Apr 14, 2026 | 1,504.00 | 1,510.00 | 1,491.00 | 1,500.00 | 1,500.00 | -0.60% | 1,900 |
| Apr 13, 2026 | 1,505.00 | 1,509.00 | 1,505.00 | 1,509.00 | 1,509.00 | 0.33% | 200 |
| Apr 10, 2026 | 1,498.00 | 1,507.00 | 1,496.00 | 1,504.00 | 1,504.00 | -0.33% | 1,000 |
| Apr 9, 2026 | 1,488.00 | 1,509.00 | 1,488.00 | 1,509.00 | 1,509.00 | 1.55% | 600 |