Sintokogio,Ltd. (TYO:6339)
Japan · Delayed Price · Currency is JPY 1,105.00
+30.00 (2.79%)
Mar 5, 2026, 3:30 PM JST
Sintokogio,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,123.00 | 1,129.00 | 1,110.00 | 1,110.00 | - | 3.26% | 65,000 |
| 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 |
| Jan 13, 2026 | 1,142.00 | 1,142.00 | 1,121.00 | 1,133.00 | 1,133.00 | 1.25% | 109,100 |
| Jan 9, 2026 | 1,114.00 | 1,129.00 | 1,114.00 | 1,119.00 | 1,119.00 | 0.45% | 67,400 |
| Jan 8, 2026 | 1,112.00 | 1,122.00 | 1,109.00 | 1,114.00 | 1,114.00 | 0.18% | 83,000 |
| Jan 7, 2026 | 1,102.00 | 1,128.00 | 1,091.00 | 1,112.00 | 1,112.00 | 0.91% | 121,500 |
| Jan 6, 2026 | 1,087.00 | 1,103.00 | 1,083.00 | 1,102.00 | 1,102.00 | 2.04% | 153,000 |
| Jan 5, 2026 | 1,088.00 | 1,098.00 | 1,080.00 | 1,080.00 | 1,080.00 | -0.64% | 171,900 |
| Dec 30, 2025 | 1,096.00 | 1,098.00 | 1,083.00 | 1,087.00 | 1,087.00 | -0.73% | 94,400 |
| Dec 29, 2025 | 1,085.00 | 1,100.00 | 1,085.00 | 1,095.00 | 1,095.00 | 1.30% | 97,900 |
| Dec 26, 2025 | 1,080.00 | 1,084.00 | 1,073.00 | 1,081.00 | 1,081.00 | 0.56% | 61,700 |
| Dec 25, 2025 | 1,075.00 | 1,077.00 | 1,067.00 | 1,075.00 | 1,075.00 | 0.47% | 61,400 |
| Dec 24, 2025 | 1,075.00 | 1,079.00 | 1,069.00 | 1,070.00 | 1,070.00 | -0.47% | 60,500 |
| Dec 23, 2025 | 1,072.00 | 1,079.00 | 1,069.00 | 1,075.00 | 1,075.00 | 0.75% | 63,500 |
| Dec 22, 2025 | 1,064.00 | 1,071.00 | 1,055.00 | 1,067.00 | 1,067.00 | 1.23% | 48,700 |
| Dec 19, 2025 | 1,051.00 | 1,059.00 | 1,049.00 | 1,054.00 | 1,054.00 | 0.48% | 55,400 |
| Dec 18, 2025 | 1,045.00 | 1,052.00 | 1,042.00 | 1,049.00 | 1,049.00 | 0.38% | 72,900 |