Sintokogio,Ltd. (TYO:6339)
Japan · Delayed Price · Currency is JPY 1,151.00
+10.00 (0.88%)
Jul 31, 2026, 3:30 PM JST
Sintokogio,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,160.00 | 1,169.00 | 1,140.00 | 1,151.00 | 1,151.00 | 0.88% | 101,100 |
| Jul 30, 2026 | 1,125.00 | 1,145.00 | 1,123.00 | 1,141.00 | 1,141.00 | - | 99,900 |
| Jul 29, 2026 | 1,140.00 | 1,141.00 | 1,109.00 | 1,141.00 | 1,141.00 | 0.97% | 150,100 |
| Jul 28, 2026 | 1,168.00 | 1,170.00 | 1,128.00 | 1,130.00 | 1,130.00 | -3.58% | 123,000 |
| Jul 27, 2026 | 1,157.00 | 1,172.00 | 1,150.00 | 1,172.00 | 1,172.00 | 1.65% | 80,900 |
| Jul 24, 2026 | 1,157.00 | 1,162.00 | 1,151.00 | 1,153.00 | 1,153.00 | -1.37% | 62,300 |
| Jul 23, 2026 | 1,160.00 | 1,170.00 | 1,157.00 | 1,169.00 | 1,169.00 | 0.69% | 72,400 |
| Jul 22, 2026 | 1,162.00 | 1,178.00 | 1,156.00 | 1,161.00 | 1,161.00 | 0.17% | 82,500 |
| Jul 21, 2026 | 1,148.00 | 1,167.00 | 1,135.00 | 1,159.00 | 1,159.00 | 0.96% | 97,000 |
| Jul 17, 2026 | 1,185.00 | 1,185.00 | 1,129.00 | 1,148.00 | 1,148.00 | -3.45% | 140,900 |
| Jul 16, 2026 | 1,200.00 | 1,209.00 | 1,189.00 | 1,189.00 | 1,189.00 | -1.41% | 62,300 |
| Jul 15, 2026 | 1,220.00 | 1,222.00 | 1,201.00 | 1,206.00 | 1,206.00 | -0.17% | 49,300 |
| Jul 14, 2026 | 1,205.00 | 1,217.00 | 1,198.00 | 1,208.00 | 1,208.00 | -0.08% | 69,300 |
| Jul 13, 2026 | 1,217.00 | 1,244.00 | 1,209.00 | 1,209.00 | 1,209.00 | -1.23% | 138,500 |
| Jul 10, 2026 | 1,223.00 | 1,242.00 | 1,209.00 | 1,224.00 | 1,224.00 | 2.00% | 146,000 |
| Jul 9, 2026 | 1,199.00 | 1,219.00 | 1,185.00 | 1,200.00 | 1,200.00 | 2.48% | 154,700 |
| Jul 8, 2026 | 1,200.00 | 1,200.00 | 1,171.00 | 1,171.00 | 1,171.00 | -2.17% | 78,500 |
| Jul 7, 2026 | 1,218.00 | 1,218.00 | 1,193.00 | 1,197.00 | 1,197.00 | -0.58% | 85,100 |
| Jul 6, 2026 | 1,212.00 | 1,224.00 | 1,199.00 | 1,204.00 | 1,204.00 | -0.66% | 59,500 |
| Jul 3, 2026 | 1,203.00 | 1,225.00 | 1,175.00 | 1,212.00 | 1,212.00 | 1.08% | 127,800 |
| Jul 2, 2026 | 1,198.00 | 1,236.00 | 1,181.00 | 1,199.00 | 1,199.00 | 0.17% | 122,300 |
| Jul 1, 2026 | 1,209.00 | 1,212.00 | 1,195.00 | 1,197.00 | 1,197.00 | - | 103,300 |
| Jun 30, 2026 | 1,204.00 | 1,205.00 | 1,179.00 | 1,197.00 | 1,197.00 | -0.50% | 106,100 |
| Jun 29, 2026 | 1,209.00 | 1,210.00 | 1,180.00 | 1,203.00 | 1,203.00 | -0.33% | 102,700 |
| Jun 26, 2026 | 1,209.00 | 1,220.00 | 1,188.00 | 1,207.00 | 1,207.00 | -0.25% | 113,300 |
| Jun 25, 2026 | 1,228.00 | 1,242.00 | 1,208.00 | 1,210.00 | 1,210.00 | -0.58% | 149,300 |
| Jun 24, 2026 | 1,185.00 | 1,217.00 | 1,177.00 | 1,217.00 | 1,217.00 | 2.70% | 161,900 |
| Jun 23, 2026 | 1,197.00 | 1,222.00 | 1,183.00 | 1,185.00 | 1,185.00 | -1.00% | 147,300 |
| Jun 22, 2026 | 1,176.00 | 1,218.00 | 1,175.00 | 1,197.00 | 1,197.00 | 1.79% | 112,400 |
| Jun 19, 2026 | 1,190.00 | 1,191.00 | 1,164.00 | 1,176.00 | 1,176.00 | -0.17% | 112,200 |
| Jun 18, 2026 | 1,180.00 | 1,198.00 | 1,175.00 | 1,178.00 | 1,178.00 | -0.84% | 75,700 |
| Jun 17, 2026 | 1,185.00 | 1,212.00 | 1,180.00 | 1,188.00 | 1,188.00 | 0.51% | 128,400 |
| Jun 16, 2026 | 1,170.00 | 1,182.00 | 1,146.00 | 1,182.00 | 1,182.00 | 0.85% | 108,100 |
| Jun 15, 2026 | 1,166.00 | 1,182.00 | 1,162.00 | 1,172.00 | 1,172.00 | 1.65% | 84,700 |
| Jun 12, 2026 | 1,160.00 | 1,176.00 | 1,151.00 | 1,153.00 | 1,153.00 | -0.26% | 119,200 |
| Jun 11, 2026 | 1,151.00 | 1,161.00 | 1,126.00 | 1,156.00 | 1,156.00 | -1.03% | 130,700 |
| Jun 10, 2026 | 1,166.00 | 1,178.00 | 1,153.00 | 1,168.00 | 1,168.00 | -0.09% | 129,400 |
| Jun 9, 2026 | 1,204.00 | 1,206.00 | 1,166.00 | 1,169.00 | 1,169.00 | -2.01% | 129,800 |
| Jun 8, 2026 | 1,176.00 | 1,193.00 | 1,160.00 | 1,193.00 | 1,193.00 | -0.91% | 171,200 |
| Jun 5, 2026 | 1,201.00 | 1,206.00 | 1,185.00 | 1,204.00 | 1,204.00 | 1.35% | 75,700 |
| Jun 4, 2026 | 1,195.00 | 1,204.00 | 1,164.00 | 1,188.00 | 1,188.00 | -1.00% | 119,000 |
| Jun 3, 2026 | 1,214.00 | 1,228.00 | 1,199.00 | 1,200.00 | 1,200.00 | -0.25% | 238,900 |
| Jun 2, 2026 | 1,215.00 | 1,219.00 | 1,163.00 | 1,203.00 | 1,203.00 | -2.27% | 203,900 |
| Jun 1, 2026 | 1,252.00 | 1,252.00 | 1,204.00 | 1,231.00 | 1,231.00 | -3.98% | 264,000 |
| May 29, 2026 | 1,298.00 | 1,310.00 | 1,282.00 | 1,282.00 | 1,282.00 | -0.54% | 203,200 |
| May 28, 2026 | 1,260.00 | 1,291.00 | 1,260.00 | 1,289.00 | 1,289.00 | 2.30% | 150,200 |
| May 27, 2026 | 1,271.00 | 1,298.00 | 1,251.00 | 1,260.00 | 1,260.00 | -0.08% | 192,600 |
| May 26, 2026 | 1,245.00 | 1,268.00 | 1,226.00 | 1,261.00 | 1,261.00 | -0.16% | 106,800 |
| May 25, 2026 | 1,267.00 | 1,269.00 | 1,240.00 | 1,263.00 | 1,263.00 | -0.08% | 113,300 |
| May 22, 2026 | 1,264.00 | 1,266.00 | 1,241.00 | 1,264.00 | 1,264.00 | 2.43% | 122,400 |