Sintokogio,Ltd. (TYO:6339)
Japan · Delayed Price · Currency is JPY 1,282.00
-7.00 (-0.54%)
May 29, 2026, 3:30 PM JST
Sintokogio,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 1,243.00 | 1,262.00 | 1,227.00 | 1,234.00 | 1,234.00 | 0.90% | 144,600 |
| May 20, 2026 | 1,249.00 | 1,249.00 | 1,193.00 | 1,223.00 | 1,223.00 | -2.86% | 186,600 |
| May 19, 2026 | 1,230.00 | 1,264.00 | 1,227.00 | 1,259.00 | 1,259.00 | 2.36% | 275,600 |
| May 18, 2026 | 1,192.00 | 1,236.00 | 1,173.00 | 1,230.00 | 1,230.00 | 2.41% | 291,400 |
| May 15, 2026 | 1,142.00 | 1,223.00 | 1,124.00 | 1,201.00 | 1,201.00 | 5.17% | 620,300 |
| May 14, 2026 | 1,140.00 | 1,142.00 | 1,113.00 | 1,142.00 | 1,142.00 | 15.12% | 557,000 |
| May 13, 2026 | 1,003.00 | 1,003.00 | 987.00 | 992.00 | 992.00 | -1.20% | 102,700 |
| May 12, 2026 | 1,007.00 | 1,020.00 | 999.00 | 1,004.00 | 1,004.00 | 0.30% | 133,900 |
| May 11, 2026 | 1,006.00 | 1,006.00 | 995.00 | 1,001.00 | 1,001.00 | 1.01% | 80,500 |
| 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 | -1.82% | 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 |