Sinko Industries Ltd. (TYO:6458)
Japan · Delayed Price · Currency is JPY 1,242.00
+5.00 (0.40%)
Aug 21, 2026, 3:30 PM JST
Sinko Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,236.00 | 1,237.00 | 1,228.00 | 1,230.00 | - | -0.57% | 41,400 |
| Aug 20, 2026 | 1,225.00 | 1,237.00 | 1,216.00 | 1,237.00 | 1,237.00 | 1.73% | 170,100 |
| Aug 19, 2026 | 1,212.00 | 1,218.00 | 1,207.00 | 1,216.00 | 1,216.00 | -0.73% | 302,400 |
| Aug 18, 2026 | 1,230.00 | 1,236.00 | 1,219.00 | 1,225.00 | 1,225.00 | -0.89% | 231,000 |
| Aug 17, 2026 | 1,231.00 | 1,243.00 | 1,222.00 | 1,236.00 | 1,236.00 | 0.32% | 202,100 |
| Aug 14, 2026 | 1,216.00 | 1,234.00 | 1,214.00 | 1,232.00 | 1,232.00 | 1.48% | 205,300 |
| Aug 13, 2026 | 1,208.00 | 1,215.00 | 1,202.00 | 1,214.00 | 1,214.00 | 0.50% | 265,200 |
| Aug 12, 2026 | 1,208.00 | 1,219.00 | 1,202.00 | 1,208.00 | 1,208.00 | 1.51% | 313,300 |
| Aug 10, 2026 | 1,218.00 | 1,218.00 | 1,189.00 | 1,190.00 | 1,190.00 | -1.16% | 447,700 |
| Aug 7, 2026 | 1,225.00 | 1,225.00 | 1,200.00 | 1,204.00 | 1,204.00 | -3.37% | 454,200 |
| Aug 6, 2026 | 1,238.00 | 1,246.00 | 1,233.00 | 1,246.00 | 1,246.00 | 0.40% | 206,600 |
| Aug 5, 2026 | 1,237.00 | 1,242.00 | 1,230.00 | 1,241.00 | 1,241.00 | 0.24% | 159,600 |
| Aug 4, 2026 | 1,238.00 | 1,244.00 | 1,228.00 | 1,238.00 | 1,238.00 | 0.08% | 188,400 |
| Aug 3, 2026 | 1,224.00 | 1,240.00 | 1,208.00 | 1,237.00 | 1,237.00 | 1.06% | 249,800 |
| Jul 31, 2026 | 1,237.00 | 1,242.00 | 1,221.00 | 1,224.00 | 1,224.00 | -0.89% | 271,800 |
| Jul 30, 2026 | 1,228.00 | 1,241.00 | 1,218.00 | 1,235.00 | 1,235.00 | -0.32% | 287,600 |
| Jul 29, 2026 | 1,234.00 | 1,241.00 | 1,225.00 | 1,239.00 | 1,239.00 | 0.41% | 258,300 |
| Jul 28, 2026 | 1,247.00 | 1,254.00 | 1,230.00 | 1,234.00 | 1,234.00 | -1.75% | 229,500 |
| Jul 27, 2026 | 1,249.00 | 1,256.00 | 1,233.00 | 1,256.00 | 1,256.00 | 1.54% | 181,200 |
| Jul 24, 2026 | 1,232.00 | 1,239.00 | 1,229.00 | 1,237.00 | 1,237.00 | -0.24% | 138,400 |
| Jul 23, 2026 | 1,242.00 | 1,251.00 | 1,235.00 | 1,240.00 | 1,240.00 | -0.24% | 159,900 |
| Jul 22, 2026 | 1,249.00 | 1,251.00 | 1,241.00 | 1,243.00 | 1,243.00 | -0.08% | 188,800 |
| Jul 21, 2026 | 1,237.00 | 1,248.00 | 1,236.00 | 1,244.00 | 1,244.00 | 0.57% | 194,500 |
| Jul 17, 2026 | 1,261.00 | 1,264.00 | 1,228.00 | 1,237.00 | 1,237.00 | -2.21% | 281,000 |
| Jul 16, 2026 | 1,272.00 | 1,276.00 | 1,261.00 | 1,265.00 | 1,265.00 | -0.55% | 90,200 |
| Jul 15, 2026 | 1,256.00 | 1,272.00 | 1,256.00 | 1,272.00 | 1,272.00 | 1.60% | 116,200 |
| Jul 14, 2026 | 1,253.00 | 1,258.00 | 1,244.00 | 1,252.00 | 1,252.00 | 0.24% | 127,500 |
| Jul 13, 2026 | 1,268.00 | 1,276.00 | 1,246.00 | 1,249.00 | 1,249.00 | -0.72% | 147,500 |
| Jul 10, 2026 | 1,264.00 | 1,271.00 | 1,255.00 | 1,258.00 | 1,258.00 | -0.24% | 230,700 |
| Jul 9, 2026 | 1,265.00 | 1,267.00 | 1,256.00 | 1,261.00 | 1,261.00 | -0.32% | 151,700 |
| Jul 8, 2026 | 1,268.00 | 1,271.00 | 1,263.00 | 1,265.00 | 1,265.00 | -0.32% | 142,300 |
| Jul 7, 2026 | 1,283.00 | 1,288.00 | 1,264.00 | 1,269.00 | 1,269.00 | -0.70% | 164,400 |
| Jul 6, 2026 | 1,270.00 | 1,280.00 | 1,265.00 | 1,278.00 | 1,278.00 | 1.27% | 178,600 |
| Jul 3, 2026 | 1,262.00 | 1,270.00 | 1,255.00 | 1,262.00 | 1,262.00 | 0.40% | 130,900 |
| Jul 2, 2026 | 1,266.00 | 1,277.00 | 1,254.00 | 1,257.00 | 1,257.00 | -0.71% | 165,200 |
| Jul 1, 2026 | 1,250.00 | 1,266.00 | 1,247.00 | 1,266.00 | 1,266.00 | 1.04% | 116,700 |
| Jun 30, 2026 | 1,265.00 | 1,267.00 | 1,236.00 | 1,253.00 | 1,253.00 | -0.48% | 227,200 |
| Jun 29, 2026 | 1,260.00 | 1,264.00 | 1,253.00 | 1,259.00 | 1,259.00 | 0.40% | 262,800 |
| Jun 26, 2026 | 1,246.00 | 1,261.00 | 1,241.00 | 1,254.00 | 1,254.00 | 0.56% | 199,800 |
| Jun 25, 2026 | 1,250.00 | 1,256.00 | 1,242.00 | 1,247.00 | 1,247.00 | 0.81% | 195,800 |
| Jun 24, 2026 | 1,233.00 | 1,244.00 | 1,220.00 | 1,237.00 | 1,237.00 | -0.32% | 213,800 |
| Jun 23, 2026 | 1,246.00 | 1,262.00 | 1,241.00 | 1,241.00 | 1,241.00 | -0.64% | 226,500 |
| Jun 22, 2026 | 1,246.00 | 1,276.00 | 1,240.00 | 1,249.00 | 1,249.00 | 0.16% | 303,100 |
| Jun 19, 2026 | 1,250.00 | 1,261.00 | 1,240.00 | 1,247.00 | 1,247.00 | -0.16% | 177,400 |
| Jun 18, 2026 | 1,242.00 | 1,257.00 | 1,241.00 | 1,249.00 | 1,249.00 | 0.73% | 130,200 |
| Jun 17, 2026 | 1,240.00 | 1,251.00 | 1,234.00 | 1,240.00 | 1,240.00 | 0.40% | 123,400 |
| Jun 16, 2026 | 1,240.00 | 1,240.00 | 1,228.00 | 1,235.00 | 1,235.00 | -0.40% | 168,800 |
| Jun 15, 2026 | 1,248.00 | 1,252.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0.40% | 145,300 |
| Jun 12, 2026 | 1,234.00 | 1,249.00 | 1,232.00 | 1,235.00 | 1,235.00 | 0.65% | 180,100 |
| Jun 11, 2026 | 1,227.00 | 1,240.00 | 1,217.00 | 1,227.00 | 1,227.00 | -0.41% | 238,600 |