Sinko Industries Ltd. (TYO:6458)
Japan · Delayed Price · Currency is JPY 1,514.00
-6.00 (-0.39%)
Jan 23, 2026, 3:30 PM JST
Sinko Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,525.00 | 1,531.00 | 1,510.00 | 1,514.00 | 1,514.00 | -0.39% | 157,900 |
| Jan 22, 2026 | 1,503.00 | 1,523.00 | 1,495.00 | 1,520.00 | 1,520.00 | 2.01% | 185,000 |
| Jan 21, 2026 | 1,468.00 | 1,499.00 | 1,467.00 | 1,490.00 | 1,490.00 | -0.73% | 145,900 |
| Jan 20, 2026 | 1,500.00 | 1,512.00 | 1,491.00 | 1,501.00 | 1,501.00 | -0.20% | 238,700 |
| Jan 19, 2026 | 1,490.00 | 1,514.00 | 1,488.00 | 1,504.00 | 1,504.00 | 1.55% | 215,800 |
| Jan 16, 2026 | 1,468.00 | 1,488.00 | 1,467.00 | 1,481.00 | 1,481.00 | 1.51% | 155,300 |
| Jan 15, 2026 | 1,450.00 | 1,467.00 | 1,450.00 | 1,459.00 | 1,459.00 | 0.69% | 133,000 |
| Jan 14, 2026 | 1,454.00 | 1,465.00 | 1,440.00 | 1,449.00 | 1,449.00 | 0.14% | 185,300 |
| Jan 13, 2026 | 1,453.00 | 1,461.00 | 1,439.00 | 1,447.00 | 1,447.00 | 0.98% | 203,500 |
| Jan 9, 2026 | 1,447.00 | 1,447.00 | 1,425.00 | 1,433.00 | 1,433.00 | -0.07% | 152,400 |
| Jan 8, 2026 | 1,444.00 | 1,456.00 | 1,434.00 | 1,434.00 | 1,434.00 | -0.28% | 160,200 |
| Jan 7, 2026 | 1,424.00 | 1,449.00 | 1,421.00 | 1,438.00 | 1,438.00 | 0.07% | 189,100 |
| Jan 6, 2026 | 1,430.00 | 1,444.00 | 1,427.00 | 1,437.00 | 1,437.00 | 0.56% | 136,200 |
| Jan 5, 2026 | 1,420.00 | 1,430.00 | 1,419.00 | 1,429.00 | 1,429.00 | 0.92% | 160,100 |
| Dec 30, 2025 | 1,431.00 | 1,435.00 | 1,416.00 | 1,416.00 | 1,416.00 | -0.98% | 121,400 |
| Dec 29, 2025 | 1,410.00 | 1,430.00 | 1,410.00 | 1,430.00 | 1,430.00 | 1.49% | 387,200 |
| Dec 26, 2025 | 1,410.00 | 1,426.00 | 1,403.00 | 1,409.00 | 1,409.00 | 0.64% | 142,900 |
| Dec 25, 2025 | 1,403.00 | 1,407.00 | 1,391.00 | 1,400.00 | 1,400.00 | -0.21% | 147,900 |
| Dec 24, 2025 | 1,416.00 | 1,423.00 | 1,399.00 | 1,403.00 | 1,403.00 | -1.61% | 100,400 |
| Dec 23, 2025 | 1,422.00 | 1,431.00 | 1,418.00 | 1,426.00 | 1,426.00 | -0.28% | 118,600 |
| Dec 22, 2025 | 1,428.00 | 1,433.00 | 1,422.00 | 1,430.00 | 1,430.00 | 0.49% | 153,700 |
| Dec 19, 2025 | 1,418.00 | 1,430.00 | 1,412.00 | 1,423.00 | 1,423.00 | 1.14% | 142,000 |
| Dec 18, 2025 | 1,401.00 | 1,415.00 | 1,394.00 | 1,407.00 | 1,407.00 | 0.86% | 98,100 |
| Dec 17, 2025 | 1,420.00 | 1,421.00 | 1,389.00 | 1,395.00 | 1,395.00 | -1.69% | 107,400 |
| Dec 16, 2025 | 1,435.00 | 1,436.00 | 1,419.00 | 1,419.00 | 1,419.00 | -0.42% | 150,600 |
| Dec 15, 2025 | 1,427.00 | 1,436.00 | 1,419.00 | 1,425.00 | 1,425.00 | - | 92,600 |
| Dec 12, 2025 | 1,418.00 | 1,425.00 | 1,402.00 | 1,425.00 | 1,425.00 | 2.52% | 132,400 |
| Dec 11, 2025 | 1,410.00 | 1,410.00 | 1,389.00 | 1,390.00 | 1,390.00 | -0.79% | 139,700 |
| Dec 10, 2025 | 1,396.00 | 1,407.00 | 1,394.00 | 1,401.00 | 1,401.00 | 1.16% | 268,300 |
| Dec 9, 2025 | 1,381.00 | 1,393.00 | 1,370.00 | 1,385.00 | 1,385.00 | -0.72% | 251,200 |
| Dec 8, 2025 | 1,369.00 | 1,400.00 | 1,369.00 | 1,395.00 | 1,395.00 | 1.90% | 121,300 |
| Dec 5, 2025 | 1,381.00 | 1,392.00 | 1,367.00 | 1,369.00 | 1,369.00 | -0.87% | 177,500 |
| Dec 4, 2025 | 1,353.00 | 1,385.00 | 1,351.00 | 1,381.00 | 1,381.00 | 2.14% | 116,400 |
| Dec 3, 2025 | 1,386.00 | 1,388.00 | 1,347.00 | 1,352.00 | 1,352.00 | -3.01% | 250,100 |
| Dec 2, 2025 | 1,404.00 | 1,406.00 | 1,383.00 | 1,394.00 | 1,394.00 | 0.29% | 223,700 |
| Dec 1, 2025 | 1,379.00 | 1,397.00 | 1,368.00 | 1,390.00 | 1,390.00 | 0.94% | 199,200 |
| Nov 28, 2025 | 1,339.00 | 1,381.00 | 1,336.00 | 1,377.00 | 1,377.00 | 3.15% | 247,600 |
| Nov 27, 2025 | 1,326.00 | 1,335.00 | 1,320.00 | 1,335.00 | 1,335.00 | 0.75% | 143,200 |
| Nov 26, 2025 | 1,313.00 | 1,329.00 | 1,309.00 | 1,325.00 | 1,325.00 | 1.45% | 158,900 |
| Nov 25, 2025 | 1,305.00 | 1,319.00 | 1,304.00 | 1,306.00 | 1,306.00 | 0.15% | 150,800 |
| Nov 21, 2025 | 1,269.00 | 1,304.00 | 1,262.00 | 1,304.00 | 1,304.00 | 2.35% | 180,900 |
| Nov 20, 2025 | 1,269.00 | 1,287.00 | 1,265.00 | 1,274.00 | 1,274.00 | 1.51% | 110,900 |
| Nov 19, 2025 | 1,260.00 | 1,282.00 | 1,252.00 | 1,255.00 | 1,255.00 | -0.55% | 154,900 |
| Nov 18, 2025 | 1,287.00 | 1,293.00 | 1,262.00 | 1,262.00 | 1,262.00 | -3.15% | 140,300 |
| Nov 17, 2025 | 1,320.00 | 1,328.00 | 1,292.00 | 1,303.00 | 1,303.00 | -1.96% | 152,500 |
| Nov 14, 2025 | 1,284.00 | 1,352.00 | 1,284.00 | 1,329.00 | 1,329.00 | 2.63% | 340,000 |
| Nov 13, 2025 | 1,305.00 | 1,309.00 | 1,278.00 | 1,295.00 | 1,295.00 | -0.92% | 151,100 |
| Nov 12, 2025 | 1,278.00 | 1,307.00 | 1,274.00 | 1,307.00 | 1,307.00 | 2.27% | 200,900 |
| Nov 11, 2025 | 1,291.00 | 1,298.00 | 1,271.00 | 1,278.00 | 1,278.00 | -1.01% | 118,800 |
| Nov 10, 2025 | 1,284.00 | 1,291.00 | 1,276.00 | 1,291.00 | 1,291.00 | 0.78% | 121,900 |