Sintokogio,Ltd. (TYO:6339)
Japan · Delayed Price · Currency is JPY 991.00
-13.00 (-1.29%)
May 8, 2026, 3:30 PM JST
Sintokogio,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 999.00 | 999.00 | 984.00 | 991.00 | 991.00 | -1.29% | 91,500 |
| May 7, 2026 | 998.00 | 1,010.00 | 994.00 | 1,004.00 | 1,004.00 | 1.93% | 113,600 |
| May 1, 2026 | 986.00 | 988.00 | 976.00 | 985.00 | 985.00 | - | 91,400 |
| Apr 30, 2026 | 975.00 | 985.00 | 972.00 | 985.00 | 985.00 | -0.40% | 138,000 |
| Apr 28, 2026 | 981.00 | 989.00 | 978.00 | 989.00 | 989.00 | 1.23% | 93,900 |
| Apr 27, 2026 | 982.00 | 989.00 | 975.00 | 977.00 | 977.00 | -0.51% | 122,700 |
| Apr 24, 2026 | 995.00 | 998.00 | 965.00 | 982.00 | 982.00 | -1.31% | 185,700 |
| Apr 23, 2026 | 977.00 | 997.00 | 972.00 | 995.00 | 995.00 | 1.63% | 197,100 |
| Apr 22, 2026 | 967.00 | 980.00 | 967.00 | 979.00 | 979.00 | 0.51% | 145,200 |
| Apr 21, 2026 | 972.00 | 981.00 | 967.00 | 974.00 | 974.00 | 0.93% | 110,300 |
| Apr 20, 2026 | 974.00 | 975.00 | 965.00 | 965.00 | 965.00 | 0.52% | 61,800 |
| Apr 17, 2026 | 969.00 | 969.00 | 959.00 | 960.00 | 960.00 | -0.83% | 115,700 |
| Apr 16, 2026 | 977.00 | 980.00 | 965.00 | 968.00 | 968.00 | -0.31% | 78,300 |
| Apr 15, 2026 | 973.00 | 983.00 | 968.00 | 971.00 | 971.00 | 0.41% | 103,100 |
| Apr 14, 2026 | 970.00 | 976.00 | 959.00 | 967.00 | 967.00 | 0.10% | 131,500 |
| Apr 13, 2026 | 961.00 | 970.00 | 959.00 | 966.00 | 966.00 | 0.42% | 94,000 |
| Apr 10, 2026 | 970.00 | 978.00 | 960.00 | 962.00 | 962.00 | 0.10% | 102,500 |
| Apr 9, 2026 | 975.00 | 978.00 | 961.00 | 961.00 | 961.00 | -1.03% | 99,200 |
| Apr 8, 2026 | 966.00 | 973.00 | 961.00 | 971.00 | 971.00 | 2.86% | 146,100 |
| Apr 7, 2026 | 946.00 | 953.00 | 935.00 | 944.00 | 944.00 | 0.53% | 101,900 |
| Apr 6, 2026 | 940.00 | 942.00 | 936.00 | 939.00 | 939.00 | 0.43% | 78,600 |
| Apr 3, 2026 | 949.00 | 950.00 | 935.00 | 935.00 | 935.00 | -0.43% | 80,400 |
| Apr 2, 2026 | 950.00 | 959.00 | 936.00 | 939.00 | 939.00 | -1.05% | 125,500 |
| Apr 1, 2026 | 942.00 | 949.00 | 933.00 | 949.00 | 949.00 | 4.06% | 151,700 |
| Mar 31, 2026 | 910.00 | 926.00 | 904.00 | 912.00 | 912.00 | -0.65% | 164,700 |
| Mar 30, 2026 | 905.00 | 921.00 | 895.00 | 918.00 | 918.00 | -4.08% | 213,700 |
| Mar 27, 2026 | 959.00 | 962.00 | 951.00 | 957.00 | 935.00 | -0.21% | 169,100 |
| Mar 26, 2026 | 964.00 | 967.00 | 947.00 | 959.00 | 936.95 | -0.52% | 151,400 |
| Mar 25, 2026 | 965.00 | 971.00 | 962.00 | 964.00 | 941.84 | 1.80% | 144,100 |
| Mar 24, 2026 | 950.00 | 958.00 | 939.00 | 947.00 | 925.23 | 1.94% | 118,500 |
| Mar 23, 2026 | 951.00 | 953.00 | 926.00 | 929.00 | 907.64 | -3.83% | 189,400 |
| Mar 19, 2026 | 993.00 | 993.00 | 964.00 | 966.00 | 943.79 | -3.40% | 184,200 |
| Mar 18, 2026 | 984.00 | 1,000.00 | 983.00 | 1,000.00 | 977.01 | 2.35% | 116,400 |
| Mar 17, 2026 | 984.00 | 987.00 | 974.00 | 977.00 | 954.54 | -0.20% | 183,200 |
| Mar 16, 2026 | 995.00 | 995.00 | 962.00 | 979.00 | 956.49 | -1.90% | 431,800 |
| Mar 13, 2026 | 1,010.00 | 1,015.00 | 996.00 | 998.00 | 975.06 | -2.54% | 207,700 |
| Mar 12, 2026 | 1,056.00 | 1,056.00 | 1,022.00 | 1,024.00 | 1,000.46 | -3.03% | 124,500 |
| Mar 11, 2026 | 1,059.00 | 1,066.00 | 1,043.00 | 1,056.00 | 1,031.72 | 1.54% | 318,800 |
| Mar 10, 2026 | 1,038.00 | 1,052.00 | 1,022.00 | 1,040.00 | 1,016.09 | 2.77% | 183,900 |
| Mar 9, 2026 | 1,000.00 | 1,016.00 | 992.00 | 1,012.00 | 988.74 | -4.08% | 289,000 |
| Mar 6, 2026 | 1,063.00 | 1,079.00 | 1,050.00 | 1,055.00 | 1,030.75 | -4.52% | 233,400 |
| Mar 5, 2026 | 1,123.00 | 1,129.00 | 1,100.00 | 1,105.00 | 1,079.60 | 2.79% | 130,000 |
| Mar 4, 2026 | 1,100.00 | 1,104.00 | 1,055.00 | 1,075.00 | 1,050.29 | -5.62% | 193,800 |
| Mar 3, 2026 | 1,180.00 | 1,189.00 | 1,138.00 | 1,139.00 | 1,112.82 | -3.47% | 141,400 |
| Mar 2, 2026 | 1,179.00 | 1,202.00 | 1,174.00 | 1,180.00 | 1,152.87 | -2.40% | 194,500 |
| Feb 27, 2026 | 1,174.00 | 1,209.00 | 1,170.00 | 1,209.00 | 1,181.21 | 2.98% | 120,300 |
| Feb 26, 2026 | 1,177.00 | 1,194.00 | 1,170.00 | 1,174.00 | 1,147.01 | -0.34% | 128,400 |
| Feb 25, 2026 | 1,198.00 | 1,198.00 | 1,177.00 | 1,178.00 | 1,150.92 | -1.67% | 184,200 |
| Feb 24, 2026 | 1,171.00 | 1,202.00 | 1,171.00 | 1,198.00 | 1,170.46 | 2.57% | 121,300 |
| Feb 20, 2026 | 1,162.00 | 1,173.00 | 1,154.00 | 1,168.00 | 1,141.15 | -0.85% | 103,200 |