Sinko Industries Ltd. (TYO:6458)
Japan · Delayed Price · Currency is JPY 1,162.00
+10.00 (0.87%)
Nov 11, 2026, 3:30 PM JST
Sinko Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,149.00 | 1,164.00 | 1,148.00 | 1,162.00 | 1,162.00 | 0.87% | 154,100 |
| Nov 10, 2026 | 1,156.00 | 1,170.00 | 1,150.00 | 1,152.00 | 1,152.00 | 1.23% | 234,800 |
| Nov 9, 2026 | 1,131.00 | 1,144.00 | 1,130.00 | 1,138.00 | 1,138.00 | 1.43% | 189,000 |
| Nov 6, 2026 | 1,115.00 | 1,137.00 | 1,111.00 | 1,122.00 | 1,122.00 | -3.44% | 312,500 |
| Nov 5, 2026 | 1,179.00 | 1,182.00 | 1,158.00 | 1,162.00 | 1,162.00 | 0.35% | 200,500 |
| Nov 4, 2026 | 1,173.00 | 1,178.00 | 1,148.00 | 1,158.00 | 1,158.00 | -0.94% | 233,500 |
| Nov 2, 2026 | 1,176.00 | 1,176.00 | 1,166.00 | 1,169.00 | 1,169.00 | -0.60% | 132,500 |
| Oct 30, 2026 | 1,192.00 | 1,200.00 | 1,172.00 | 1,176.00 | 1,176.00 | -0.84% | 186,200 |
| Oct 29, 2026 | 1,203.00 | 1,203.00 | 1,183.00 | 1,186.00 | 1,186.00 | -1.00% | 798,600 |
| Oct 28, 2026 | 1,210.00 | 1,214.00 | 1,195.00 | 1,198.00 | 1,198.00 | -0.75% | 205,500 |
| Oct 27, 2026 | 1,211.00 | 1,215.00 | 1,204.00 | 1,207.00 | 1,207.00 | -0.49% | 189,000 |
| Oct 26, 2026 | 1,210.00 | 1,217.00 | 1,210.00 | 1,213.00 | 1,213.00 | 0.41% | 109,900 |
| Oct 23, 2026 | 1,226.00 | 1,226.00 | 1,202.00 | 1,208.00 | 1,208.00 | -0.90% | 174,200 |
| Oct 22, 2026 | 1,221.00 | 1,223.00 | 1,212.00 | 1,219.00 | 1,219.00 | 0.08% | 92,400 |
| Oct 21, 2026 | 1,217.00 | 1,221.00 | 1,210.00 | 1,218.00 | 1,218.00 | 0.58% | 155,900 |
| Oct 20, 2026 | 1,230.00 | 1,233.00 | 1,209.00 | 1,211.00 | 1,211.00 | -1.46% | 113,400 |
| Oct 19, 2026 | 1,236.00 | 1,240.00 | 1,229.00 | 1,229.00 | 1,229.00 | -0.57% | 120,400 |
| Oct 16, 2026 | 1,226.00 | 1,240.00 | 1,226.00 | 1,236.00 | 1,236.00 | 0.98% | 193,100 |
| Oct 15, 2026 | 1,231.00 | 1,239.00 | 1,216.00 | 1,224.00 | 1,224.00 | -1.61% | 155,900 |
| Oct 14, 2026 | 1,231.00 | 1,247.00 | 1,228.00 | 1,244.00 | 1,244.00 | 0.73% | 194,600 |
| Oct 13, 2026 | 1,218.00 | 1,238.00 | 1,212.00 | 1,235.00 | 1,235.00 | 2.07% | 209,100 |
| Oct 9, 2026 | 1,209.00 | 1,225.00 | 1,204.00 | 1,210.00 | 1,210.00 | 0.25% | 199,900 |
| Oct 8, 2026 | 1,208.00 | 1,209.00 | 1,200.00 | 1,207.00 | 1,207.00 | -0.66% | 277,600 |
| Oct 7, 2026 | 1,202.00 | 1,218.00 | 1,201.00 | 1,215.00 | 1,215.00 | 1.25% | 200,200 |
| Oct 6, 2026 | 1,207.00 | 1,209.00 | 1,196.00 | 1,200.00 | 1,200.00 | -0.50% | 159,400 |
| Oct 5, 2026 | 1,202.00 | 1,207.00 | 1,195.00 | 1,206.00 | 1,206.00 | 0.50% | 244,000 |
| 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 |