Sintokogio,Ltd. (TYO:6339)
Japan · Delayed Price · Currency is JPY 1,090.00
+17.00 (1.58%)
Nov 12, 2026, 3:30 PM JST
Sintokogio,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1,079.00 | 1,095.00 | 1,076.00 | 1,090.00 | 1,090.00 | 1.58% | 127,800 |
| Nov 11, 2026 | 1,070.00 | 1,075.00 | 1,061.00 | 1,073.00 | 1,073.00 | 0.28% | 71,100 |
| Nov 10, 2026 | 1,058.00 | 1,076.00 | 1,058.00 | 1,070.00 | 1,070.00 | 3.38% | 153,300 |
| Nov 9, 2026 | 1,026.00 | 1,047.00 | 1,020.00 | 1,035.00 | 1,035.00 | 2.07% | 147,000 |
| Nov 6, 2026 | 986.00 | 1,032.00 | 970.00 | 1,014.00 | 1,014.00 | -3.06% | 292,300 |
| Nov 5, 2026 | 1,069.00 | 1,071.00 | 1,046.00 | 1,046.00 | 1,046.00 | 0.19% | 166,900 |
| Nov 4, 2026 | 1,069.00 | 1,070.00 | 1,024.00 | 1,044.00 | 1,044.00 | -0.76% | 175,900 |
| Nov 2, 2026 | 1,057.00 | 1,058.00 | 1,046.00 | 1,052.00 | 1,052.00 | -1.31% | 109,400 |
| Oct 30, 2026 | 1,076.00 | 1,083.00 | 1,063.00 | 1,066.00 | 1,066.00 | 0.09% | 135,400 |
| Oct 29, 2026 | 1,076.00 | 1,076.00 | 1,056.00 | 1,065.00 | 1,065.00 | -1.02% | 393,100 |
| Oct 28, 2026 | 1,104.00 | 1,104.00 | 1,066.00 | 1,076.00 | 1,076.00 | -1.82% | 150,900 |
| Oct 27, 2026 | 1,107.00 | 1,112.00 | 1,087.00 | 1,096.00 | 1,096.00 | -0.45% | 125,300 |
| Oct 26, 2026 | 1,110.00 | 1,117.00 | 1,101.00 | 1,101.00 | 1,101.00 | -0.81% | 98,900 |
| Oct 23, 2026 | 1,122.00 | 1,125.00 | 1,087.00 | 1,110.00 | 1,110.00 | -1.07% | 184,000 |
| Oct 22, 2026 | 1,120.00 | 1,132.00 | 1,116.00 | 1,122.00 | 1,122.00 | 0.63% | 157,100 |
| Oct 21, 2026 | 1,118.00 | 1,120.00 | 1,108.00 | 1,115.00 | 1,115.00 | 0.90% | 123,500 |
| Oct 20, 2026 | 1,112.00 | 1,118.00 | 1,100.00 | 1,105.00 | 1,105.00 | -0.54% | 141,600 |
| Oct 19, 2026 | 1,116.00 | 1,117.00 | 1,099.00 | 1,111.00 | 1,111.00 | -0.27% | 112,100 |
| Oct 16, 2026 | 1,099.00 | 1,115.00 | 1,091.00 | 1,114.00 | 1,114.00 | 2.58% | 126,500 |
| Oct 15, 2026 | 1,098.00 | 1,100.00 | 1,078.00 | 1,086.00 | 1,086.00 | -1.90% | 127,000 |
| Oct 14, 2026 | 1,119.00 | 1,123.00 | 1,103.00 | 1,107.00 | 1,107.00 | -0.90% | 89,500 |
| Oct 13, 2026 | 1,090.00 | 1,120.00 | 1,084.00 | 1,117.00 | 1,117.00 | 3.14% | 113,500 |
| Oct 9, 2026 | 1,083.00 | 1,090.00 | 1,075.00 | 1,083.00 | 1,083.00 | 0.37% | 188,600 |
| Oct 8, 2026 | 1,111.00 | 1,112.00 | 1,078.00 | 1,079.00 | 1,079.00 | -4.60% | 248,300 |
| Oct 7, 2026 | 1,137.00 | 1,140.00 | 1,125.00 | 1,131.00 | 1,131.00 | -0.79% | 144,700 |
| Oct 6, 2026 | 1,144.00 | 1,147.00 | 1,133.00 | 1,140.00 | 1,140.00 | -0.18% | 148,600 |
| Oct 5, 2026 | 1,122.00 | 1,142.00 | 1,121.00 | 1,142.00 | 1,142.00 | 2.06% | 214,300 |
| Oct 2, 2026 | 1,150.00 | 1,157.00 | 1,118.00 | 1,119.00 | 1,119.00 | -2.86% | 164,200 |
| 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 |