Sinko Industries Ltd. (TYO:6458)
Japan · Delayed Price · Currency is JPY 1,266.00
-15.00 (-1.17%)
May 8, 2026, 3:30 PM JST
Sinko Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,279.00 | 1,283.00 | 1,263.00 | 1,266.00 | 1,266.00 | -1.17% | 296,600 |
| May 7, 2026 | 1,252.00 | 1,300.00 | 1,245.00 | 1,281.00 | 1,281.00 | 4.57% | 435,300 |
| May 1, 2026 | 1,215.00 | 1,229.00 | 1,209.00 | 1,225.00 | 1,225.00 | 0.49% | 140,900 |
| Apr 30, 2026 | 1,221.00 | 1,225.00 | 1,208.00 | 1,219.00 | 1,219.00 | -0.33% | 165,800 |
| Apr 28, 2026 | 1,220.00 | 1,224.00 | 1,215.00 | 1,223.00 | 1,223.00 | 0.74% | 155,500 |
| Apr 27, 2026 | 1,190.00 | 1,219.00 | 1,189.00 | 1,214.00 | 1,214.00 | 2.10% | 180,900 |
| Apr 24, 2026 | 1,200.00 | 1,205.00 | 1,183.00 | 1,189.00 | 1,189.00 | 0.17% | 112,300 |
| Apr 23, 2026 | 1,184.00 | 1,192.00 | 1,173.00 | 1,187.00 | 1,187.00 | -0.25% | 228,500 |
| Apr 22, 2026 | 1,220.00 | 1,230.00 | 1,190.00 | 1,190.00 | 1,190.00 | -3.72% | 206,900 |
| Apr 21, 2026 | 1,222.00 | 1,236.00 | 1,215.00 | 1,236.00 | 1,236.00 | 1.31% | 215,000 |
| Apr 20, 2026 | 1,235.00 | 1,238.00 | 1,215.00 | 1,220.00 | 1,220.00 | 0.58% | 87,200 |
| Apr 17, 2026 | 1,220.00 | 1,227.00 | 1,208.00 | 1,213.00 | 1,213.00 | -0.25% | 144,200 |
| Apr 16, 2026 | 1,214.00 | 1,226.00 | 1,213.00 | 1,216.00 | 1,216.00 | 1.16% | 110,700 |
| Apr 15, 2026 | 1,209.00 | 1,213.00 | 1,200.00 | 1,202.00 | 1,202.00 | - | 204,400 |
| Apr 14, 2026 | 1,220.00 | 1,221.00 | 1,201.00 | 1,202.00 | 1,202.00 | -0.50% | 232,400 |
| Apr 13, 2026 | 1,220.00 | 1,230.00 | 1,208.00 | 1,208.00 | 1,208.00 | -1.39% | 193,400 |
| Apr 10, 2026 | 1,230.00 | 1,239.00 | 1,225.00 | 1,225.00 | 1,225.00 | -0.41% | 212,200 |
| Apr 9, 2026 | 1,240.00 | 1,246.00 | 1,230.00 | 1,230.00 | 1,230.00 | -0.81% | 164,000 |
| Apr 8, 2026 | 1,250.00 | 1,253.00 | 1,234.00 | 1,240.00 | 1,240.00 | 0.81% | 152,100 |
| Apr 7, 2026 | 1,226.00 | 1,239.00 | 1,220.00 | 1,230.00 | 1,230.00 | 0.57% | 89,900 |
| Apr 6, 2026 | 1,223.00 | 1,233.00 | 1,218.00 | 1,223.00 | 1,223.00 | 0.25% | 86,500 |
| Apr 3, 2026 | 1,228.00 | 1,234.00 | 1,220.00 | 1,220.00 | 1,220.00 | -0.65% | 89,700 |
| Apr 2, 2026 | 1,240.00 | 1,247.00 | 1,220.00 | 1,228.00 | 1,228.00 | -0.49% | 92,100 |
| Apr 1, 2026 | 1,228.00 | 1,234.00 | 1,210.00 | 1,234.00 | 1,234.00 | 2.92% | 127,700 |
| Mar 31, 2026 | 1,200.00 | 1,213.00 | 1,192.00 | 1,199.00 | 1,199.00 | -0.08% | 131,600 |
| Mar 30, 2026 | 1,172.00 | 1,204.00 | 1,166.00 | 1,200.00 | 1,200.00 | -4.00% | 317,200 |
| Mar 27, 2026 | 1,256.00 | 1,260.00 | 1,244.00 | 1,250.00 | 1,220.00 | -0.95% | 266,500 |
| Mar 26, 2026 | 1,279.00 | 1,281.00 | 1,249.00 | 1,262.00 | 1,231.71 | -1.48% | 144,500 |
| Mar 25, 2026 | 1,277.00 | 1,286.00 | 1,271.00 | 1,281.00 | 1,250.26 | 2.32% | 130,000 |
| Mar 24, 2026 | 1,253.00 | 1,254.00 | 1,242.00 | 1,252.00 | 1,221.95 | 2.37% | 121,200 |
| Mar 23, 2026 | 1,257.00 | 1,260.00 | 1,218.00 | 1,223.00 | 1,193.65 | -3.24% | 259,200 |
| Mar 19, 2026 | 1,277.00 | 1,280.00 | 1,259.00 | 1,264.00 | 1,233.66 | -2.84% | 181,900 |
| Mar 18, 2026 | 1,283.00 | 1,301.00 | 1,277.00 | 1,301.00 | 1,269.78 | 2.44% | 223,800 |
| Mar 17, 2026 | 1,261.00 | 1,276.00 | 1,261.00 | 1,270.00 | 1,239.52 | 1.03% | 102,400 |
| Mar 16, 2026 | 1,265.00 | 1,272.00 | 1,255.00 | 1,257.00 | 1,226.83 | -0.63% | 124,500 |
| Mar 13, 2026 | 1,250.00 | 1,276.00 | 1,249.00 | 1,265.00 | 1,234.64 | 0.32% | 182,900 |
| Mar 12, 2026 | 1,270.00 | 1,276.00 | 1,259.00 | 1,261.00 | 1,230.74 | -1.87% | 260,900 |
| Mar 11, 2026 | 1,302.00 | 1,308.00 | 1,285.00 | 1,285.00 | 1,254.16 | -0.93% | 234,400 |
| Mar 10, 2026 | 1,294.00 | 1,309.00 | 1,286.00 | 1,297.00 | 1,265.87 | 2.61% | 267,200 |
| Mar 9, 2026 | 1,250.00 | 1,273.00 | 1,245.00 | 1,264.00 | 1,233.66 | -4.96% | 400,300 |
| Mar 6, 2026 | 1,323.00 | 1,341.00 | 1,315.00 | 1,330.00 | 1,298.08 | -1.04% | 216,500 |
| Mar 5, 2026 | 1,361.00 | 1,365.00 | 1,333.00 | 1,344.00 | 1,311.74 | 0.98% | 229,300 |
| Mar 4, 2026 | 1,350.00 | 1,354.00 | 1,305.00 | 1,331.00 | 1,299.06 | -2.49% | 367,200 |
| Mar 3, 2026 | 1,399.00 | 1,418.00 | 1,365.00 | 1,365.00 | 1,332.24 | -2.99% | 408,600 |
| Mar 2, 2026 | 1,414.00 | 1,423.00 | 1,403.00 | 1,407.00 | 1,373.23 | -1.61% | 304,800 |
| Feb 27, 2026 | 1,416.00 | 1,436.00 | 1,415.00 | 1,430.00 | 1,395.68 | 1.06% | 333,300 |
| Feb 26, 2026 | 1,418.00 | 1,438.00 | 1,415.00 | 1,415.00 | 1,381.04 | -1.05% | 162,000 |
| Feb 25, 2026 | 1,442.00 | 1,446.00 | 1,417.00 | 1,430.00 | 1,395.68 | -0.69% | 205,400 |
| Feb 24, 2026 | 1,437.00 | 1,453.00 | 1,432.00 | 1,440.00 | 1,405.44 | 0.21% | 223,800 |
| Feb 20, 2026 | 1,441.00 | 1,450.00 | 1,423.00 | 1,437.00 | 1,402.51 | -1.44% | 226,100 |