Sintokogio,Ltd. (TYO:6339)
Japan · Delayed Price · Currency is JPY 1,131.00
-20.00 (-1.74%)
Sep 11, 2026, 11:30 AM JST
Sintokogio,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 1,145.00 | 1,154.00 | 1,130.00 | 1,151.00 | 1,151.00 | 0.17% | 177,600 |
| Sep 9, 2026 | 1,149.00 | 1,160.00 | 1,137.00 | 1,149.00 | 1,149.00 | -0.17% | 183,600 |
| Sep 8, 2026 | 1,192.00 | 1,192.00 | 1,151.00 | 1,151.00 | 1,151.00 | -4.24% | 191,300 |
| Sep 7, 2026 | 1,208.00 | 1,215.00 | 1,200.00 | 1,202.00 | 1,202.00 | 0.33% | 100,700 |
| Sep 4, 2026 | 1,200.00 | 1,209.00 | 1,192.00 | 1,198.00 | 1,198.00 | -0.99% | 94,400 |
| Sep 3, 2026 | 1,214.00 | 1,214.00 | 1,196.00 | 1,210.00 | 1,210.00 | 0.83% | 144,600 |
| Sep 2, 2026 | 1,212.00 | 1,214.00 | 1,190.00 | 1,200.00 | 1,200.00 | -0.74% | 131,900 |
| Sep 1, 2026 | 1,183.00 | 1,214.00 | 1,178.00 | 1,209.00 | 1,209.00 | 1.00% | 134,400 |
| Aug 31, 2026 | 1,198.00 | 1,200.00 | 1,186.00 | 1,197.00 | 1,197.00 | -0.66% | 130,100 |
| Aug 28, 2026 | 1,209.00 | 1,220.00 | 1,202.00 | 1,205.00 | 1,205.00 | -0.25% | 120,100 |
| Aug 27, 2026 | 1,224.00 | 1,232.00 | 1,208.00 | 1,208.00 | 1,208.00 | -0.74% | 75,400 |
| Aug 26, 2026 | 1,208.00 | 1,224.00 | 1,205.00 | 1,217.00 | 1,217.00 | 0.75% | 70,000 |
| Aug 25, 2026 | 1,210.00 | 1,213.00 | 1,200.00 | 1,208.00 | 1,208.00 | -0.41% | 87,900 |
| Aug 24, 2026 | 1,220.00 | 1,224.00 | 1,211.00 | 1,213.00 | 1,213.00 | -0.16% | 70,500 |
| Aug 21, 2026 | 1,210.00 | 1,215.00 | 1,205.00 | 1,215.00 | 1,215.00 | -1.14% | 91,900 |
| Aug 20, 2026 | 1,210.00 | 1,232.00 | 1,203.00 | 1,229.00 | 1,229.00 | 1.82% | 85,400 |
| Aug 19, 2026 | 1,246.00 | 1,246.00 | 1,200.00 | 1,207.00 | 1,207.00 | -4.74% | 129,900 |
| Aug 18, 2026 | 1,265.00 | 1,286.00 | 1,261.00 | 1,267.00 | 1,267.00 | -0.24% | 117,600 |
| Aug 17, 2026 | 1,250.00 | 1,270.00 | 1,246.00 | 1,270.00 | 1,270.00 | 1.52% | 104,300 |
| Aug 14, 2026 | 1,248.00 | 1,268.00 | 1,244.00 | 1,251.00 | 1,251.00 | -0.24% | 107,300 |
| Aug 13, 2026 | 1,233.00 | 1,254.00 | 1,231.00 | 1,254.00 | 1,254.00 | 2.12% | 127,600 |
| Aug 12, 2026 | 1,255.00 | 1,256.00 | 1,225.00 | 1,228.00 | 1,228.00 | -3.31% | 141,600 |
| Aug 10, 2026 | 1,233.00 | 1,272.00 | 1,224.00 | 1,270.00 | 1,270.00 | 7.99% | 232,500 |
| Aug 7, 2026 | 1,198.00 | 1,199.00 | 1,175.00 | 1,176.00 | 1,176.00 | -1.34% | 94,200 |
| Aug 6, 2026 | 1,180.00 | 1,198.00 | 1,174.00 | 1,192.00 | 1,192.00 | 1.71% | 93,300 |
| Aug 5, 2026 | 1,158.00 | 1,173.00 | 1,155.00 | 1,172.00 | 1,172.00 | 2.00% | 84,100 |
| Aug 4, 2026 | 1,150.00 | 1,163.00 | 1,148.00 | 1,149.00 | 1,149.00 | 0.26% | 78,200 |
| Aug 3, 2026 | 1,143.00 | 1,156.00 | 1,121.00 | 1,146.00 | 1,146.00 | -0.43% | 101,400 |
| 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 |