Shin Maint Holdings Co.,Ltd. (TYO:6086)
Japan · Delayed Price · Currency is JPY 1,043.00
-40.00 (-3.69%)
Mar 26, 2026, 3:30 PM JST
Shin Maint Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1,080.00 | 1,080.00 | 1,040.00 | 1,049.00 | - | -3.14% | 27,000 |
| Mar 25, 2026 | 1,041.00 | 1,089.00 | 1,041.00 | 1,083.00 | 1,083.00 | 2.46% | 20,300 |
| Mar 24, 2026 | 1,099.00 | 1,101.00 | 1,039.00 | 1,057.00 | 1,057.00 | 1.73% | 52,300 |
| Mar 23, 2026 | 1,056.00 | 1,078.00 | 1,028.00 | 1,039.00 | 1,039.00 | -5.55% | 61,800 |
| Mar 19, 2026 | 1,115.00 | 1,115.00 | 1,085.00 | 1,100.00 | 1,100.00 | -1.35% | 33,100 |
| Mar 18, 2026 | 1,133.00 | 1,133.00 | 1,100.00 | 1,115.00 | 1,115.00 | -0.71% | 21,700 |
| Mar 17, 2026 | 1,140.00 | 1,143.00 | 1,118.00 | 1,123.00 | 1,123.00 | 0.18% | 12,000 |
| Mar 16, 2026 | 1,139.00 | 1,160.00 | 1,111.00 | 1,121.00 | 1,121.00 | -4.11% | 33,400 |
| Mar 13, 2026 | 1,135.00 | 1,179.00 | 1,126.00 | 1,169.00 | 1,169.00 | -1.35% | 21,000 |
| Mar 12, 2026 | 1,175.00 | 1,195.00 | 1,164.00 | 1,185.00 | 1,185.00 | -1.00% | 14,700 |
| Mar 11, 2026 | 1,226.00 | 1,226.00 | 1,179.00 | 1,197.00 | 1,197.00 | -1.56% | 10,700 |
| Mar 10, 2026 | 1,190.00 | 1,227.00 | 1,156.00 | 1,216.00 | 1,216.00 | 3.05% | 19,300 |
| Mar 9, 2026 | 1,183.00 | 1,196.00 | 1,134.00 | 1,180.00 | 1,180.00 | -3.99% | 20,200 |
| Mar 6, 2026 | 1,180.00 | 1,230.00 | 1,180.00 | 1,229.00 | 1,229.00 | 4.15% | 8,100 |
| Mar 5, 2026 | 1,200.00 | 1,201.00 | 1,168.00 | 1,180.00 | 1,180.00 | 2.52% | 13,600 |
| Mar 4, 2026 | 1,146.00 | 1,183.00 | 1,124.00 | 1,151.00 | 1,151.00 | -2.04% | 27,300 |
| Mar 3, 2026 | 1,210.00 | 1,210.00 | 1,175.00 | 1,175.00 | 1,175.00 | -2.57% | 10,300 |
| Mar 2, 2026 | 1,265.00 | 1,265.00 | 1,206.00 | 1,206.00 | 1,206.00 | -4.89% | 10,700 |
| Feb 27, 2026 | 1,269.00 | 1,270.00 | 1,247.00 | 1,268.00 | 1,268.00 | 2.01% | 8,500 |
| Feb 26, 2026 | 1,225.00 | 1,263.00 | 1,224.00 | 1,243.00 | 1,243.00 | -2.51% | 17,900 |
| Feb 25, 2026 | 1,279.00 | 1,290.00 | 1,257.00 | 1,275.00 | 1,255.00 | -0.31% | 13,300 |
| Feb 24, 2026 | 1,223.00 | 1,279.00 | 1,220.00 | 1,279.00 | 1,258.94 | 4.07% | 15,500 |
| Feb 20, 2026 | 1,216.00 | 1,245.00 | 1,216.00 | 1,229.00 | 1,209.72 | 1.07% | 11,900 |
| Feb 19, 2026 | 1,240.00 | 1,241.00 | 1,205.00 | 1,216.00 | 1,196.93 | -1.94% | 29,300 |
| Feb 18, 2026 | 1,253.00 | 1,253.00 | 1,206.00 | 1,240.00 | 1,220.55 | -0.96% | 19,400 |
| Feb 17, 2026 | 1,232.00 | 1,252.00 | 1,228.00 | 1,252.00 | 1,232.36 | 1.62% | 8,600 |
| Feb 16, 2026 | 1,259.00 | 1,270.00 | 1,232.00 | 1,232.00 | 1,212.67 | -2.76% | 14,600 |
| Feb 13, 2026 | 1,276.00 | 1,278.00 | 1,254.00 | 1,267.00 | 1,247.13 | 0.24% | 13,800 |
| Feb 12, 2026 | 1,220.00 | 1,264.00 | 1,220.00 | 1,264.00 | 1,244.17 | 3.69% | 16,800 |
| Feb 10, 2026 | 1,217.00 | 1,229.00 | 1,205.00 | 1,219.00 | 1,199.88 | - | 5,000 |
| Feb 9, 2026 | 1,216.00 | 1,230.00 | 1,210.00 | 1,219.00 | 1,199.88 | 0.91% | 9,500 |
| Feb 6, 2026 | 1,188.00 | 1,211.00 | 1,188.00 | 1,208.00 | 1,189.05 | 1.51% | 13,100 |
| Feb 5, 2026 | 1,184.00 | 1,197.00 | 1,177.00 | 1,190.00 | 1,171.33 | -0.08% | 21,500 |
| Feb 4, 2026 | 1,183.00 | 1,201.00 | 1,182.00 | 1,191.00 | 1,172.32 | 0.68% | 5,900 |
| Feb 3, 2026 | 1,198.00 | 1,199.00 | 1,181.00 | 1,183.00 | 1,164.44 | -1.17% | 14,100 |
| Feb 2, 2026 | 1,221.00 | 1,228.00 | 1,197.00 | 1,197.00 | 1,178.22 | -1.97% | 11,600 |
| Jan 30, 2026 | 1,219.00 | 1,227.00 | 1,219.00 | 1,221.00 | 1,201.85 | -0.57% | 6,400 |
| Jan 29, 2026 | 1,240.00 | 1,240.00 | 1,221.00 | 1,228.00 | 1,208.74 | -0.97% | 6,100 |
| Jan 28, 2026 | 1,211.00 | 1,240.00 | 1,208.00 | 1,240.00 | 1,220.55 | 2.48% | 10,000 |
| Jan 27, 2026 | 1,201.00 | 1,219.00 | 1,201.00 | 1,210.00 | 1,191.02 | 0.41% | 3,800 |
| Jan 26, 2026 | 1,234.00 | 1,234.00 | 1,192.00 | 1,205.00 | 1,186.10 | -1.95% | 8,300 |
| Jan 23, 2026 | 1,225.00 | 1,238.00 | 1,224.00 | 1,229.00 | 1,209.72 | 0.33% | 3,100 |
| Jan 22, 2026 | 1,221.00 | 1,244.00 | 1,221.00 | 1,225.00 | 1,205.78 | 0.57% | 8,000 |
| Jan 21, 2026 | 1,220.00 | 1,236.00 | 1,193.00 | 1,218.00 | 1,198.89 | - | 18,900 |
| Jan 20, 2026 | 1,239.00 | 1,255.00 | 1,218.00 | 1,218.00 | 1,198.89 | -2.33% | 17,300 |
| Jan 19, 2026 | 1,181.00 | 1,255.00 | 1,181.00 | 1,247.00 | 1,227.44 | 5.68% | 25,200 |
| Jan 16, 2026 | 1,180.00 | 1,186.00 | 1,176.00 | 1,180.00 | 1,161.49 | - | 24,800 |
| Jan 15, 2026 | 1,181.00 | 1,185.00 | 1,169.00 | 1,180.00 | 1,161.49 | - | 67,000 |
| Jan 14, 2026 | 1,193.00 | 1,194.00 | 1,175.00 | 1,180.00 | 1,161.49 | -1.09% | 44,500 |
| Jan 13, 2026 | 1,185.00 | 1,202.00 | 1,176.00 | 1,193.00 | 1,174.29 | 1.02% | 30,300 |