Sinko Industries Ltd. (TYO:6458)
Japan · Delayed Price · Currency is JPY 1,235.00
-4.00 (-0.32%)
Jul 30, 2026, 3:30 PM JST
Sinko Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 1,230.00 | 1,246.00 | 1,221.00 | 1,232.00 | 1,232.00 | 0.16% | 165,900 |
| Jun 9, 2026 | 1,220.00 | 1,234.00 | 1,218.00 | 1,230.00 | 1,230.00 | 0.90% | 220,100 |
| Jun 8, 2026 | 1,220.00 | 1,230.00 | 1,206.00 | 1,219.00 | 1,219.00 | -1.06% | 208,800 |
| Jun 5, 2026 | 1,212.00 | 1,237.00 | 1,206.00 | 1,232.00 | 1,232.00 | 2.07% | 161,900 |
| Jun 4, 2026 | 1,196.00 | 1,215.00 | 1,176.00 | 1,207.00 | 1,207.00 | -0.82% | 264,600 |
| Jun 3, 2026 | 1,213.00 | 1,226.00 | 1,206.00 | 1,217.00 | 1,217.00 | 0.33% | 193,100 |
| Jun 2, 2026 | 1,205.00 | 1,216.00 | 1,194.00 | 1,213.00 | 1,213.00 | 0.66% | 223,800 |
| Jun 1, 2026 | 1,222.00 | 1,223.00 | 1,200.00 | 1,205.00 | 1,205.00 | -1.87% | 304,800 |
| 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 |