SHINKO Inc. (TYO:7120)
Japan · Delayed Price · Currency is JPY 896.00
+6.00 (0.67%)
At close: Mar 27, 2026
SHINKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 905.00 | 911.00 | 896.00 | 896.00 | 896.00 | 0.67% | 7,300 |
| Mar 26, 2026 | 920.00 | 925.00 | 890.00 | 890.00 | 890.00 | -2.73% | 10,700 |
| Mar 25, 2026 | 898.00 | 915.00 | 880.00 | 915.00 | 915.00 | 2.58% | 14,800 |
| Mar 24, 2026 | 877.00 | 893.00 | 865.00 | 892.00 | 892.00 | 3.48% | 21,100 |
| Mar 23, 2026 | 908.00 | 929.00 | 861.00 | 862.00 | 862.00 | -4.22% | 45,900 |
| Mar 19, 2026 | 928.00 | 928.00 | 896.00 | 900.00 | 900.00 | -1.75% | 12,000 |
| Mar 18, 2026 | 912.00 | 929.00 | 912.00 | 916.00 | 916.00 | 0.66% | 22,200 |
| Mar 17, 2026 | 922.00 | 922.00 | 906.00 | 910.00 | 910.00 | -0.11% | 3,000 |
| Mar 16, 2026 | 925.00 | 925.00 | 908.00 | 911.00 | 911.00 | -0.98% | 4,900 |
| Mar 13, 2026 | 919.00 | 932.00 | 919.00 | 920.00 | 920.00 | -0.33% | 4,500 |
| Mar 12, 2026 | 919.00 | 924.00 | 917.00 | 923.00 | 923.00 | 0.11% | 6,400 |
| Mar 11, 2026 | 926.00 | 926.00 | 921.00 | 922.00 | 922.00 | - | 3,100 |
| Mar 10, 2026 | 920.00 | 929.00 | 920.00 | 922.00 | 922.00 | 1.10% | 4,900 |
| Mar 9, 2026 | 903.00 | 918.00 | 903.00 | 912.00 | 912.00 | -2.88% | 9,200 |
| Mar 6, 2026 | 917.00 | 948.00 | 917.00 | 939.00 | 939.00 | 2.40% | 13,000 |
| Mar 5, 2026 | 903.00 | 923.00 | 882.00 | 917.00 | 917.00 | 3.27% | 20,300 |
| Mar 4, 2026 | 920.00 | 920.00 | 888.00 | 888.00 | 888.00 | -3.48% | 26,000 |
| Mar 3, 2026 | 929.00 | 937.00 | 920.00 | 920.00 | 920.00 | -0.86% | 15,800 |
| Mar 2, 2026 | 927.00 | 945.00 | 927.00 | 928.00 | 928.00 | 0.11% | 16,200 |
| Feb 27, 2026 | 922.00 | 933.00 | 922.00 | 927.00 | 927.00 | 0.65% | 10,400 |
| Feb 26, 2026 | 921.00 | 927.00 | 921.00 | 921.00 | 921.00 | 0.11% | 7,700 |
| Feb 25, 2026 | 920.00 | 930.00 | 920.00 | 920.00 | 920.00 | - | 11,300 |
| Feb 24, 2026 | 921.00 | 928.00 | 920.00 | 920.00 | 920.00 | - | 5,900 |
| Feb 20, 2026 | 933.00 | 938.00 | 920.00 | 920.00 | 920.00 | -0.86% | 19,200 |
| Feb 19, 2026 | 930.00 | 930.00 | 923.00 | 928.00 | 928.00 | 0.87% | 5,400 |
| Feb 18, 2026 | 926.00 | 929.00 | 915.00 | 920.00 | 920.00 | -0.97% | 11,500 |
| Feb 17, 2026 | 931.00 | 937.00 | 922.00 | 929.00 | 929.00 | -0.32% | 12,500 |
| Feb 16, 2026 | 920.00 | 934.00 | 918.00 | 932.00 | 932.00 | 2.08% | 20,400 |
| Feb 13, 2026 | 938.00 | 944.00 | 899.00 | 913.00 | 913.00 | -3.49% | 48,000 |
| Feb 12, 2026 | 938.00 | 946.00 | 925.00 | 946.00 | 946.00 | 1.28% | 16,500 |
| Feb 10, 2026 | 929.00 | 938.00 | 928.00 | 934.00 | 934.00 | 1.41% | 15,800 |
| Feb 9, 2026 | 917.00 | 933.00 | 917.00 | 921.00 | 921.00 | -0.54% | 25,600 |
| Feb 6, 2026 | 935.00 | 935.00 | 925.00 | 926.00 | 926.00 | -0.96% | 14,100 |
| Feb 5, 2026 | 932.00 | 940.00 | 930.00 | 935.00 | 935.00 | - | 11,400 |
| Feb 4, 2026 | 943.00 | 944.00 | 928.00 | 935.00 | 935.00 | -1.27% | 17,300 |
| Feb 3, 2026 | 941.00 | 948.00 | 933.00 | 947.00 | 947.00 | 0.64% | 19,900 |
| Feb 2, 2026 | 924.00 | 941.00 | 924.00 | 941.00 | 941.00 | 1.84% | 17,800 |
| Jan 30, 2026 | 935.00 | 935.00 | 923.00 | 924.00 | 924.00 | -0.32% | 6,900 |
| Jan 29, 2026 | 930.00 | 930.00 | 916.00 | 927.00 | 927.00 | -0.11% | 10,500 |
| Jan 28, 2026 | 918.00 | 929.00 | 916.00 | 928.00 | 928.00 | 0.22% | 16,500 |
| Jan 27, 2026 | 934.00 | 934.00 | 919.00 | 926.00 | 926.00 | -0.32% | 14,500 |
| Jan 26, 2026 | 937.00 | 937.00 | 921.00 | 929.00 | 929.00 | -0.85% | 7,900 |
| Jan 23, 2026 | 926.00 | 939.00 | 922.00 | 937.00 | 937.00 | 0.97% | 12,100 |
| Jan 22, 2026 | 930.00 | 930.00 | 920.00 | 928.00 | 928.00 | -1.07% | 30,900 |
| Jan 21, 2026 | 935.00 | 947.00 | 917.00 | 938.00 | 938.00 | -1.05% | 38,500 |
| Jan 20, 2026 | 951.00 | 954.00 | 920.00 | 948.00 | 948.00 | -1.86% | 87,800 |
| Jan 19, 2026 | 985.00 | 997.00 | 960.00 | 966.00 | 966.00 | -1.23% | 33,100 |
| Jan 16, 2026 | 971.00 | 979.00 | 952.00 | 978.00 | 978.00 | 2.30% | 32,600 |
| Jan 15, 2026 | 954.00 | 961.00 | 947.00 | 956.00 | 956.00 | 0.21% | 38,200 |
| Jan 14, 2026 | 955.00 | 960.00 | 944.00 | 954.00 | 954.00 | 0.32% | 17,000 |