Sintokogio,Ltd. (TYO:6339)
Japan · Delayed Price · Currency is JPY 957.00
-2.00 (-0.21%)
At close: Mar 27, 2026
Sintokogio,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 959.00 | 962.00 | 951.00 | 957.00 | 957.00 | -0.21% | 169,100 |
| Mar 26, 2026 | 964.00 | 967.00 | 947.00 | 959.00 | 959.00 | -0.52% | 151,400 |
| Mar 25, 2026 | 965.00 | 971.00 | 962.00 | 964.00 | 964.00 | 1.80% | 144,100 |
| Mar 24, 2026 | 950.00 | 958.00 | 939.00 | 947.00 | 947.00 | 1.94% | 118,500 |
| Mar 23, 2026 | 951.00 | 953.00 | 926.00 | 929.00 | 929.00 | -3.83% | 189,400 |
| Mar 19, 2026 | 993.00 | 993.00 | 964.00 | 966.00 | 966.00 | -3.40% | 184,200 |
| Mar 18, 2026 | 984.00 | 1,000.00 | 983.00 | 1,000.00 | 1,000.00 | 2.35% | 116,400 |
| Mar 17, 2026 | 984.00 | 987.00 | 974.00 | 977.00 | 977.00 | -0.20% | 183,200 |
| Mar 16, 2026 | 995.00 | 995.00 | 962.00 | 979.00 | 979.00 | -1.90% | 431,800 |
| Mar 13, 2026 | 1,010.00 | 1,015.00 | 996.00 | 998.00 | 998.00 | -2.54% | 207,700 |
| Mar 12, 2026 | 1,056.00 | 1,056.00 | 1,022.00 | 1,024.00 | 1,024.00 | -3.03% | 124,500 |
| Mar 11, 2026 | 1,059.00 | 1,066.00 | 1,043.00 | 1,056.00 | 1,056.00 | 1.54% | 318,800 |
| Mar 10, 2026 | 1,038.00 | 1,052.00 | 1,022.00 | 1,040.00 | 1,040.00 | 2.77% | 183,900 |
| Mar 9, 2026 | 1,000.00 | 1,016.00 | 992.00 | 1,012.00 | 1,012.00 | -4.08% | 289,000 |
| Mar 6, 2026 | 1,063.00 | 1,079.00 | 1,050.00 | 1,055.00 | 1,055.00 | -4.52% | 233,400 |
| Mar 5, 2026 | 1,123.00 | 1,129.00 | 1,100.00 | 1,105.00 | 1,105.00 | 2.79% | 130,000 |
| Mar 4, 2026 | 1,100.00 | 1,104.00 | 1,055.00 | 1,075.00 | 1,075.00 | -5.62% | 193,800 |
| Mar 3, 2026 | 1,180.00 | 1,189.00 | 1,138.00 | 1,139.00 | 1,139.00 | -3.47% | 141,400 |
| Mar 2, 2026 | 1,179.00 | 1,202.00 | 1,174.00 | 1,180.00 | 1,180.00 | -2.40% | 194,500 |
| Feb 27, 2026 | 1,174.00 | 1,209.00 | 1,170.00 | 1,209.00 | 1,209.00 | 2.98% | 120,300 |
| Feb 26, 2026 | 1,177.00 | 1,194.00 | 1,170.00 | 1,174.00 | 1,174.00 | -0.34% | 128,400 |
| Feb 25, 2026 | 1,198.00 | 1,198.00 | 1,177.00 | 1,178.00 | 1,178.00 | -1.67% | 184,200 |
| Feb 24, 2026 | 1,171.00 | 1,202.00 | 1,171.00 | 1,198.00 | 1,198.00 | 2.57% | 121,300 |
| Feb 20, 2026 | 1,162.00 | 1,173.00 | 1,154.00 | 1,168.00 | 1,168.00 | -0.85% | 103,200 |
| Feb 19, 2026 | 1,170.00 | 1,181.00 | 1,167.00 | 1,178.00 | 1,178.00 | 0.60% | 54,100 |
| Feb 18, 2026 | 1,163.00 | 1,177.00 | 1,163.00 | 1,171.00 | 1,171.00 | 0.86% | 45,600 |
| Feb 17, 2026 | 1,167.00 | 1,174.00 | 1,159.00 | 1,161.00 | 1,161.00 | -0.26% | 50,800 |
| Feb 16, 2026 | 1,164.00 | 1,166.00 | 1,153.00 | 1,164.00 | 1,164.00 | - | 68,600 |
| Feb 13, 2026 | 1,189.00 | 1,189.00 | 1,160.00 | 1,164.00 | 1,164.00 | -1.69% | 86,100 |
| Feb 12, 2026 | 1,173.00 | 1,194.00 | 1,173.00 | 1,184.00 | 1,184.00 | 1.02% | 85,400 |
| Feb 10, 2026 | 1,161.00 | 1,181.00 | 1,159.00 | 1,172.00 | 1,172.00 | 0.86% | 120,700 |
| Feb 9, 2026 | 1,185.00 | 1,187.00 | 1,150.00 | 1,162.00 | 1,162.00 | -3.09% | 240,500 |
| Feb 6, 2026 | 1,202.00 | 1,206.00 | 1,185.00 | 1,199.00 | 1,199.00 | -0.08% | 133,800 |
| Feb 5, 2026 | 1,200.00 | 1,215.00 | 1,192.00 | 1,200.00 | 1,200.00 | 2.65% | 162,000 |
| Feb 4, 2026 | 1,151.00 | 1,176.00 | 1,151.00 | 1,169.00 | 1,169.00 | 1.56% | 108,700 |
| Feb 3, 2026 | 1,140.00 | 1,160.00 | 1,135.00 | 1,151.00 | 1,151.00 | 2.04% | 82,800 |
| Feb 2, 2026 | 1,148.00 | 1,160.00 | 1,128.00 | 1,128.00 | 1,128.00 | -0.97% | 88,100 |
| Jan 30, 2026 | 1,128.00 | 1,141.00 | 1,121.00 | 1,139.00 | 1,139.00 | 1.70% | 62,100 |
| Jan 29, 2026 | 1,120.00 | 1,126.00 | 1,104.00 | 1,120.00 | 1,120.00 | -0.53% | 91,600 |
| Jan 28, 2026 | 1,125.00 | 1,133.00 | 1,119.00 | 1,126.00 | 1,126.00 | -0.88% | 64,600 |
| Jan 27, 2026 | 1,134.00 | 1,144.00 | 1,125.00 | 1,136.00 | 1,136.00 | -0.18% | 83,500 |
| Jan 26, 2026 | 1,157.00 | 1,162.00 | 1,134.00 | 1,138.00 | 1,138.00 | -2.49% | 170,500 |
| Jan 23, 2026 | 1,158.00 | 1,178.00 | 1,158.00 | 1,167.00 | 1,167.00 | 0.78% | 84,900 |
| Jan 22, 2026 | 1,142.00 | 1,161.00 | 1,141.00 | 1,158.00 | 1,158.00 | 1.76% | 69,900 |
| Jan 21, 2026 | 1,127.00 | 1,139.00 | 1,121.00 | 1,138.00 | 1,138.00 | -0.44% | 105,700 |
| Jan 20, 2026 | 1,155.00 | 1,155.00 | 1,143.00 | 1,143.00 | 1,143.00 | -1.12% | 103,400 |
| Jan 19, 2026 | 1,166.00 | 1,166.00 | 1,149.00 | 1,156.00 | 1,156.00 | -0.94% | 90,900 |
| Jan 16, 2026 | 1,141.00 | 1,167.00 | 1,141.00 | 1,167.00 | 1,167.00 | 1.57% | 89,900 |
| Jan 15, 2026 | 1,137.00 | 1,149.00 | 1,136.00 | 1,149.00 | 1,149.00 | 0.61% | 86,500 |
| Jan 14, 2026 | 1,133.00 | 1,144.00 | 1,132.00 | 1,142.00 | 1,142.00 | 0.79% | 115,600 |