Sintokogio,Ltd. (TYO:6339)
Japan · Delayed Price · Currency is JPY 1,152.00
-9.00 (-0.78%)
Oct 1, 2026, 3:30 PM JST
Sintokogio,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,152.00 | 1,163.00 | 1,145.00 | 1,152.00 | 1,152.00 | -0.78% | 158,000 |
| Sep 30, 2026 | 1,173.00 | 1,173.00 | 1,151.00 | 1,161.00 | 1,161.00 | -0.51% | 209,100 |
| Sep 29, 2026 | 1,195.00 | 1,195.00 | 1,161.00 | 1,167.00 | 1,167.00 | -1.85% | 397,600 |
| Sep 28, 2026 | 1,229.00 | 1,230.00 | 1,209.00 | 1,213.00 | 1,189.00 | -0.25% | 388,100 |
| Sep 25, 2026 | 1,213.00 | 1,230.00 | 1,213.00 | 1,216.00 | 1,191.94 | 0.08% | 216,000 |
| Sep 24, 2026 | 1,205.00 | 1,222.00 | 1,205.00 | 1,215.00 | 1,190.96 | 1.17% | 383,700 |
| Sep 18, 2026 | 1,215.00 | 1,225.00 | 1,191.00 | 1,201.00 | 1,177.24 | -1.15% | 291,500 |
| Sep 17, 2026 | 1,206.00 | 1,223.00 | 1,203.00 | 1,215.00 | 1,190.96 | 1.25% | 232,500 |
| Sep 16, 2026 | 1,173.00 | 1,205.00 | 1,173.00 | 1,200.00 | 1,176.26 | 2.30% | 171,300 |
| Sep 15, 2026 | 1,146.00 | 1,178.00 | 1,146.00 | 1,173.00 | 1,149.79 | 1.12% | 169,600 |
| Sep 14, 2026 | 1,150.00 | 1,160.00 | 1,141.00 | 1,160.00 | 1,137.05 | 0.43% | 188,300 |
| Sep 11, 2026 | 1,130.00 | 1,155.00 | 1,118.00 | 1,155.00 | 1,132.15 | 0.35% | 215,700 |
| Sep 10, 2026 | 1,145.00 | 1,154.00 | 1,130.00 | 1,151.00 | 1,128.23 | 0.17% | 177,600 |
| Sep 9, 2026 | 1,149.00 | 1,160.00 | 1,137.00 | 1,149.00 | 1,126.27 | -0.17% | 183,600 |
| Sep 8, 2026 | 1,192.00 | 1,192.00 | 1,151.00 | 1,151.00 | 1,128.23 | -4.24% | 191,300 |
| Sep 7, 2026 | 1,208.00 | 1,215.00 | 1,200.00 | 1,202.00 | 1,178.22 | 0.33% | 100,700 |
| Sep 4, 2026 | 1,200.00 | 1,209.00 | 1,192.00 | 1,198.00 | 1,174.30 | -0.99% | 94,400 |
| Sep 3, 2026 | 1,214.00 | 1,214.00 | 1,196.00 | 1,210.00 | 1,186.06 | 0.83% | 144,600 |
| Sep 2, 2026 | 1,212.00 | 1,214.00 | 1,190.00 | 1,200.00 | 1,176.26 | -0.74% | 131,900 |
| Sep 1, 2026 | 1,183.00 | 1,214.00 | 1,178.00 | 1,209.00 | 1,185.08 | 1.00% | 134,400 |
| Aug 31, 2026 | 1,198.00 | 1,200.00 | 1,186.00 | 1,197.00 | 1,173.32 | -0.66% | 130,100 |
| Aug 28, 2026 | 1,209.00 | 1,220.00 | 1,202.00 | 1,205.00 | 1,181.16 | -0.25% | 120,100 |
| Aug 27, 2026 | 1,224.00 | 1,232.00 | 1,208.00 | 1,208.00 | 1,184.10 | -0.74% | 75,400 |
| Aug 26, 2026 | 1,208.00 | 1,224.00 | 1,205.00 | 1,217.00 | 1,192.92 | 0.75% | 70,000 |
| Aug 25, 2026 | 1,210.00 | 1,213.00 | 1,200.00 | 1,208.00 | 1,184.10 | -0.41% | 87,900 |
| Aug 24, 2026 | 1,220.00 | 1,224.00 | 1,211.00 | 1,213.00 | 1,189.00 | -0.16% | 70,500 |
| Aug 21, 2026 | 1,210.00 | 1,215.00 | 1,205.00 | 1,215.00 | 1,190.96 | -1.14% | 91,900 |
| Aug 20, 2026 | 1,210.00 | 1,232.00 | 1,203.00 | 1,229.00 | 1,204.68 | 1.82% | 85,400 |
| Aug 19, 2026 | 1,246.00 | 1,246.00 | 1,200.00 | 1,207.00 | 1,183.12 | -4.74% | 129,900 |
| Aug 18, 2026 | 1,265.00 | 1,286.00 | 1,261.00 | 1,267.00 | 1,241.93 | -0.24% | 117,600 |
| Aug 17, 2026 | 1,250.00 | 1,270.00 | 1,246.00 | 1,270.00 | 1,244.87 | 1.52% | 104,300 |
| Aug 14, 2026 | 1,248.00 | 1,268.00 | 1,244.00 | 1,251.00 | 1,226.25 | -0.24% | 107,300 |
| Aug 13, 2026 | 1,233.00 | 1,254.00 | 1,231.00 | 1,254.00 | 1,229.19 | 2.12% | 127,600 |
| Aug 12, 2026 | 1,255.00 | 1,256.00 | 1,225.00 | 1,228.00 | 1,203.70 | -3.31% | 141,600 |
| Aug 10, 2026 | 1,233.00 | 1,272.00 | 1,224.00 | 1,270.00 | 1,244.87 | 7.99% | 232,500 |
| Aug 7, 2026 | 1,198.00 | 1,199.00 | 1,175.00 | 1,176.00 | 1,152.73 | -1.34% | 94,200 |
| Aug 6, 2026 | 1,180.00 | 1,198.00 | 1,174.00 | 1,192.00 | 1,168.42 | 1.71% | 93,300 |
| Aug 5, 2026 | 1,158.00 | 1,173.00 | 1,155.00 | 1,172.00 | 1,148.81 | 2.00% | 84,100 |
| Aug 4, 2026 | 1,150.00 | 1,163.00 | 1,148.00 | 1,149.00 | 1,126.27 | 0.26% | 78,200 |
| Aug 3, 2026 | 1,143.00 | 1,156.00 | 1,121.00 | 1,146.00 | 1,123.33 | -0.43% | 101,400 |
| Jul 31, 2026 | 1,160.00 | 1,169.00 | 1,140.00 | 1,151.00 | 1,128.23 | 0.88% | 101,100 |
| Jul 30, 2026 | 1,125.00 | 1,145.00 | 1,123.00 | 1,141.00 | 1,118.42 | - | 99,900 |
| Jul 29, 2026 | 1,140.00 | 1,141.00 | 1,109.00 | 1,141.00 | 1,118.42 | 0.97% | 150,100 |
| Jul 28, 2026 | 1,168.00 | 1,170.00 | 1,128.00 | 1,130.00 | 1,107.64 | -3.58% | 123,000 |
| Jul 27, 2026 | 1,157.00 | 1,172.00 | 1,150.00 | 1,172.00 | 1,148.81 | 1.65% | 80,900 |
| Jul 24, 2026 | 1,157.00 | 1,162.00 | 1,151.00 | 1,153.00 | 1,130.19 | -1.37% | 62,300 |
| Jul 23, 2026 | 1,160.00 | 1,170.00 | 1,157.00 | 1,169.00 | 1,145.87 | 0.69% | 72,400 |
| Jul 22, 2026 | 1,162.00 | 1,178.00 | 1,156.00 | 1,161.00 | 1,138.03 | 0.17% | 82,500 |
| Jul 21, 2026 | 1,148.00 | 1,167.00 | 1,135.00 | 1,159.00 | 1,136.07 | 0.96% | 97,000 |
| Jul 17, 2026 | 1,185.00 | 1,185.00 | 1,129.00 | 1,148.00 | 1,125.29 | -3.45% | 140,900 |