Sinko Industries Ltd. (TYO:6458)
Japan · Delayed Price · Currency is JPY 1,200.00
-21.00 (-1.72%)
Oct 2, 2026, 3:30 PM JST
Sinko Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,209.00 | 1,211.00 | 1,199.00 | 1,200.00 | 1,200.00 | -1.72% | 213,800 |
| Oct 1, 2026 | 1,205.00 | 1,222.00 | 1,200.00 | 1,221.00 | 1,221.00 | 0.91% | 229,100 |
| Sep 30, 2026 | 1,210.00 | 1,215.00 | 1,200.00 | 1,210.00 | 1,210.00 | 0.58% | 221,300 |
| Sep 29, 2026 | 1,217.00 | 1,218.00 | 1,199.00 | 1,203.00 | 1,203.00 | -0.91% | 250,300 |
| Sep 28, 2026 | 1,255.00 | 1,256.00 | 1,234.00 | 1,234.00 | 1,214.00 | -0.64% | 189,600 |
| Sep 25, 2026 | 1,246.00 | 1,249.00 | 1,239.00 | 1,242.00 | 1,221.87 | 0.08% | 153,800 |
| Sep 24, 2026 | 1,242.00 | 1,250.00 | 1,237.00 | 1,241.00 | 1,220.89 | - | 217,200 |
| Sep 18, 2026 | 1,251.00 | 1,256.00 | 1,238.00 | 1,241.00 | 1,220.89 | -1.12% | 167,800 |
| Sep 17, 2026 | 1,235.00 | 1,258.00 | 1,235.00 | 1,255.00 | 1,234.66 | 1.87% | 163,900 |
| Sep 16, 2026 | 1,222.00 | 1,232.00 | 1,220.00 | 1,232.00 | 1,212.03 | 0.98% | 237,800 |
| Sep 15, 2026 | 1,223.00 | 1,230.00 | 1,220.00 | 1,220.00 | 1,200.23 | -0.65% | 173,900 |
| Sep 14, 2026 | 1,225.00 | 1,232.00 | 1,221.00 | 1,228.00 | 1,208.10 | 0.90% | 221,400 |
| Sep 11, 2026 | 1,215.00 | 1,224.00 | 1,210.00 | 1,217.00 | 1,197.28 | -1.14% | 219,500 |
| Sep 10, 2026 | 1,228.00 | 1,235.00 | 1,223.00 | 1,231.00 | 1,211.05 | 0.16% | 154,100 |
| Sep 9, 2026 | 1,224.00 | 1,245.00 | 1,223.00 | 1,229.00 | 1,209.08 | -0.24% | 189,900 |
| Sep 8, 2026 | 1,256.00 | 1,259.00 | 1,232.00 | 1,232.00 | 1,212.03 | -1.68% | 182,500 |
| Sep 7, 2026 | 1,245.00 | 1,257.00 | 1,243.00 | 1,253.00 | 1,232.69 | 0.97% | 186,300 |
| Sep 4, 2026 | 1,230.00 | 1,244.00 | 1,228.00 | 1,241.00 | 1,220.89 | 0.73% | 203,400 |
| Sep 3, 2026 | 1,239.00 | 1,247.00 | 1,232.00 | 1,232.00 | 1,212.03 | -0.32% | 198,400 |
| Sep 2, 2026 | 1,243.00 | 1,250.00 | 1,236.00 | 1,236.00 | 1,215.97 | -2.14% | 246,700 |
| Sep 1, 2026 | 1,263.00 | 1,273.00 | 1,254.00 | 1,263.00 | 1,242.53 | 0.16% | 249,000 |
| Aug 31, 2026 | 1,240.00 | 1,261.00 | 1,230.00 | 1,261.00 | 1,240.56 | 0.72% | 1,717,200 |
| Aug 28, 2026 | 1,257.00 | 1,267.00 | 1,249.00 | 1,252.00 | 1,231.71 | -0.32% | 227,100 |
| Aug 27, 2026 | 1,273.00 | 1,275.00 | 1,256.00 | 1,256.00 | 1,235.64 | -1.18% | 201,800 |
| Aug 26, 2026 | 1,259.00 | 1,272.00 | 1,256.00 | 1,271.00 | 1,250.40 | 0.95% | 286,100 |
| Aug 25, 2026 | 1,261.00 | 1,265.00 | 1,248.00 | 1,259.00 | 1,238.59 | - | 230,100 |
| Aug 24, 2026 | 1,243.00 | 1,262.00 | 1,236.00 | 1,259.00 | 1,238.59 | 1.37% | 285,100 |
| Aug 21, 2026 | 1,236.00 | 1,243.00 | 1,228.00 | 1,242.00 | 1,221.87 | 0.40% | 171,500 |
| Aug 20, 2026 | 1,225.00 | 1,237.00 | 1,216.00 | 1,237.00 | 1,216.95 | 1.73% | 170,100 |
| Aug 19, 2026 | 1,212.00 | 1,218.00 | 1,207.00 | 1,216.00 | 1,196.29 | -0.73% | 302,400 |
| Aug 18, 2026 | 1,230.00 | 1,236.00 | 1,219.00 | 1,225.00 | 1,205.15 | -0.89% | 231,000 |
| Aug 17, 2026 | 1,231.00 | 1,243.00 | 1,222.00 | 1,236.00 | 1,215.97 | 0.32% | 202,100 |
| Aug 14, 2026 | 1,216.00 | 1,234.00 | 1,214.00 | 1,232.00 | 1,212.03 | 1.48% | 205,300 |
| Aug 13, 2026 | 1,208.00 | 1,215.00 | 1,202.00 | 1,214.00 | 1,194.32 | 0.50% | 265,200 |
| Aug 12, 2026 | 1,208.00 | 1,219.00 | 1,202.00 | 1,208.00 | 1,188.42 | 1.51% | 313,300 |
| Aug 10, 2026 | 1,218.00 | 1,218.00 | 1,189.00 | 1,190.00 | 1,170.71 | -1.16% | 447,700 |
| Aug 7, 2026 | 1,225.00 | 1,225.00 | 1,200.00 | 1,204.00 | 1,184.49 | -3.37% | 454,200 |
| Aug 6, 2026 | 1,238.00 | 1,246.00 | 1,233.00 | 1,246.00 | 1,225.81 | 0.40% | 206,600 |
| Aug 5, 2026 | 1,237.00 | 1,242.00 | 1,230.00 | 1,241.00 | 1,220.89 | 0.24% | 159,600 |
| Aug 4, 2026 | 1,238.00 | 1,244.00 | 1,228.00 | 1,238.00 | 1,217.94 | 0.08% | 188,400 |
| Aug 3, 2026 | 1,224.00 | 1,240.00 | 1,208.00 | 1,237.00 | 1,216.95 | 1.06% | 249,800 |
| Jul 31, 2026 | 1,237.00 | 1,242.00 | 1,221.00 | 1,224.00 | 1,204.16 | -0.89% | 271,800 |
| Jul 30, 2026 | 1,228.00 | 1,241.00 | 1,218.00 | 1,235.00 | 1,214.98 | -0.32% | 287,600 |
| Jul 29, 2026 | 1,234.00 | 1,241.00 | 1,225.00 | 1,239.00 | 1,218.92 | 0.41% | 258,300 |
| Jul 28, 2026 | 1,247.00 | 1,254.00 | 1,230.00 | 1,234.00 | 1,214.00 | -1.75% | 229,500 |
| Jul 27, 2026 | 1,249.00 | 1,256.00 | 1,233.00 | 1,256.00 | 1,235.64 | 1.54% | 181,200 |
| Jul 24, 2026 | 1,232.00 | 1,239.00 | 1,229.00 | 1,237.00 | 1,216.95 | -0.24% | 138,400 |
| Jul 23, 2026 | 1,242.00 | 1,251.00 | 1,235.00 | 1,240.00 | 1,219.90 | -0.24% | 159,900 |
| Jul 22, 2026 | 1,249.00 | 1,251.00 | 1,241.00 | 1,243.00 | 1,222.85 | -0.08% | 188,800 |
| Jul 21, 2026 | 1,237.00 | 1,248.00 | 1,236.00 | 1,244.00 | 1,223.84 | 0.57% | 194,500 |