Shin Maint Holdings Co.,Ltd. (TYO:6086)
Japan · Delayed Price · Currency is JPY 1,092.00
+15.00 (1.39%)
May 27, 2026, 3:30 PM JST
Shin Maint Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,107.00 | 1,115.00 | 1,088.00 | 1,093.00 | - | 1.49% | 5,800 |
| May 26, 2026 | 1,065.00 | 1,096.00 | 1,060.00 | 1,077.00 | 1,077.00 | 1.60% | 20,500 |
| May 25, 2026 | 1,070.00 | 1,096.00 | 1,060.00 | 1,060.00 | 1,060.00 | -1.76% | 23,800 |
| May 22, 2026 | 1,117.00 | 1,117.00 | 1,070.00 | 1,079.00 | 1,079.00 | -3.05% | 17,900 |
| May 21, 2026 | 1,130.00 | 1,130.00 | 1,105.00 | 1,113.00 | 1,113.00 | 0.27% | 27,000 |
| May 20, 2026 | 1,128.00 | 1,129.00 | 1,092.00 | 1,110.00 | 1,110.00 | -0.89% | 23,500 |
| May 19, 2026 | 1,104.00 | 1,124.00 | 1,085.00 | 1,120.00 | 1,120.00 | 1.36% | 19,400 |
| May 18, 2026 | 1,097.00 | 1,118.00 | 1,084.00 | 1,105.00 | 1,105.00 | -1.07% | 27,800 |
| May 15, 2026 | 1,078.00 | 1,125.00 | 1,078.00 | 1,117.00 | 1,117.00 | 4.98% | 47,400 |
| May 14, 2026 | 1,100.00 | 1,100.00 | 1,057.00 | 1,064.00 | 1,064.00 | -2.12% | 27,700 |
| May 13, 2026 | 1,100.00 | 1,119.00 | 1,085.00 | 1,087.00 | 1,087.00 | -0.18% | 31,900 |
| May 12, 2026 | 1,091.00 | 1,097.00 | 1,078.00 | 1,089.00 | 1,089.00 | -0.18% | 30,500 |
| May 11, 2026 | 1,100.00 | 1,100.00 | 1,082.00 | 1,091.00 | 1,091.00 | 1.68% | 29,100 |
| May 8, 2026 | 1,128.00 | 1,136.00 | 1,062.00 | 1,073.00 | 1,073.00 | -3.94% | 53,800 |
| May 7, 2026 | 1,065.00 | 1,128.00 | 1,055.00 | 1,117.00 | 1,117.00 | 7.92% | 73,500 |
| May 1, 2026 | 1,025.00 | 1,049.00 | 1,014.00 | 1,035.00 | 1,035.00 | 0.98% | 21,400 |
| Apr 30, 2026 | 1,050.00 | 1,051.00 | 1,024.00 | 1,025.00 | 1,025.00 | -1.73% | 32,600 |
| Apr 28, 2026 | 1,016.00 | 1,050.00 | 1,011.00 | 1,043.00 | 1,043.00 | 2.66% | 36,400 |
| Apr 27, 2026 | 988.00 | 1,041.00 | 985.00 | 1,016.00 | 1,016.00 | 3.67% | 36,000 |
| Apr 24, 2026 | 993.00 | 997.00 | 975.00 | 980.00 | 980.00 | -1.31% | 31,000 |
| Apr 23, 2026 | 990.00 | 994.00 | 974.00 | 993.00 | 993.00 | 0.20% | 22,200 |
| Apr 22, 2026 | 990.00 | 1,006.00 | 986.00 | 991.00 | 991.00 | - | 45,600 |
| Apr 21, 2026 | 996.00 | 1,003.00 | 980.00 | 991.00 | 991.00 | 0.51% | 45,500 |
| Apr 20, 2026 | 1,014.00 | 1,014.00 | 977.00 | 986.00 | 986.00 | -2.09% | 40,900 |
| Apr 17, 2026 | 1,013.00 | 1,031.00 | 1,006.00 | 1,007.00 | 1,007.00 | 0.50% | 28,200 |
| Apr 16, 2026 | 1,009.00 | 1,015.00 | 992.00 | 1,002.00 | 1,002.00 | 0.70% | 60,300 |
| Apr 15, 2026 | 1,045.00 | 1,048.00 | 995.00 | 995.00 | 995.00 | -4.42% | 73,400 |
| Apr 14, 2026 | 1,050.00 | 1,053.00 | 1,040.00 | 1,041.00 | 1,041.00 | -2.25% | 36,300 |
| Apr 13, 2026 | 1,037.00 | 1,069.00 | 1,037.00 | 1,065.00 | 1,065.00 | 0.66% | 30,900 |
| Apr 10, 2026 | 1,050.00 | 1,063.00 | 1,039.00 | 1,058.00 | 1,058.00 | 0.47% | 20,300 |
| Apr 9, 2026 | 1,050.00 | 1,068.00 | 1,048.00 | 1,053.00 | 1,053.00 | 0.96% | 38,400 |
| Apr 8, 2026 | 1,073.00 | 1,073.00 | 1,037.00 | 1,043.00 | 1,043.00 | - | 26,800 |
| Apr 7, 2026 | 1,050.00 | 1,050.00 | 1,017.00 | 1,043.00 | 1,043.00 | -1.42% | 19,300 |
| Apr 6, 2026 | 1,085.00 | 1,093.00 | 1,050.00 | 1,058.00 | 1,058.00 | -2.94% | 46,300 |
| Apr 3, 2026 | 1,051.00 | 1,108.00 | 1,051.00 | 1,090.00 | 1,090.00 | 3.81% | 28,900 |
| Apr 2, 2026 | 1,069.00 | 1,069.00 | 1,013.00 | 1,050.00 | 1,050.00 | -0.66% | 108,300 |
| Apr 1, 2026 | 1,029.00 | 1,061.00 | 1,025.00 | 1,057.00 | 1,057.00 | 2.52% | 27,600 |
| Mar 31, 2026 | 1,006.00 | 1,039.00 | 1,006.00 | 1,031.00 | 1,031.00 | 2.59% | 18,500 |
| Mar 30, 2026 | 1,035.00 | 1,035.00 | 990.00 | 1,005.00 | 1,005.00 | -5.28% | 74,100 |
| Mar 27, 2026 | 1,070.00 | 1,079.00 | 1,041.00 | 1,061.00 | 1,061.00 | 1.73% | 13,300 |
| Mar 26, 2026 | 1,080.00 | 1,080.00 | 1,040.00 | 1,043.00 | 1,043.00 | -3.69% | 21,900 |
| 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 |