Sinko Industries Ltd. (TYO:6458)
Japan · Delayed Price · Currency is JPY 1,228.00
-15.00 (-1.21%)
May 29, 2026, 3:30 PM JST
Sinko Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,243.00 | 1,254.00 | 1,228.00 | 1,228.00 | 1,228.00 | -1.21% | 388,200 |
| May 28, 2026 | 1,240.00 | 1,252.00 | 1,227.00 | 1,243.00 | 1,243.00 | 0.16% | 168,500 |
| May 27, 2026 | 1,260.00 | 1,270.00 | 1,236.00 | 1,241.00 | 1,241.00 | -1.04% | 154,400 |
| May 26, 2026 | 1,256.00 | 1,290.00 | 1,251.00 | 1,254.00 | 1,254.00 | -0.08% | 290,300 |
| May 25, 2026 | 1,239.00 | 1,255.00 | 1,225.00 | 1,255.00 | 1,255.00 | 2.45% | 200,300 |
| May 22, 2026 | 1,241.00 | 1,245.00 | 1,217.00 | 1,225.00 | 1,225.00 | -1.45% | 257,000 |
| May 21, 2026 | 1,257.00 | 1,272.00 | 1,242.00 | 1,243.00 | 1,243.00 | 0.40% | 188,900 |
| May 20, 2026 | 1,263.00 | 1,266.00 | 1,224.00 | 1,238.00 | 1,238.00 | -0.80% | 297,300 |
| May 19, 2026 | 1,276.00 | 1,281.00 | 1,243.00 | 1,248.00 | 1,248.00 | -1.42% | 241,200 |
| May 18, 2026 | 1,273.00 | 1,283.00 | 1,236.00 | 1,266.00 | 1,266.00 | -1.33% | 390,900 |
| May 15, 2026 | 1,319.00 | 1,334.00 | 1,273.00 | 1,283.00 | 1,283.00 | -1.46% | 491,300 |
| May 14, 2026 | 1,287.00 | 1,323.00 | 1,274.00 | 1,302.00 | 1,302.00 | 1.80% | 389,700 |
| May 13, 2026 | 1,285.00 | 1,287.00 | 1,263.00 | 1,279.00 | 1,279.00 | 1.51% | 253,700 |
| May 12, 2026 | 1,272.00 | 1,282.00 | 1,259.00 | 1,260.00 | 1,260.00 | -0.63% | 200,500 |
| May 11, 2026 | 1,283.00 | 1,285.00 | 1,266.00 | 1,268.00 | 1,268.00 | 0.16% | 213,000 |
| 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 | -1.64% | 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 |