SHINKO Inc. (TYO:7120)
Japan · Delayed Price · Currency is JPY 937.00
+9.00 (0.97%)
At close: Jan 23, 2026
SHINKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 32,200 |
| 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 |
| Jan 13, 2026 | 950.00 | 954.00 | 932.00 | 951.00 | 951.00 | - | 23,600 |
| Jan 9, 2026 | 957.00 | 957.00 | 929.00 | 951.00 | 951.00 | -0.42% | 13,800 |
| Jan 8, 2026 | 927.00 | 955.00 | 919.00 | 955.00 | 955.00 | 4.71% | 15,900 |
| Jan 7, 2026 | 948.00 | 950.00 | 912.00 | 912.00 | 912.00 | -3.39% | 29,000 |
| Jan 6, 2026 | 947.00 | 957.00 | 934.00 | 944.00 | 944.00 | -0.32% | 13,900 |
| Jan 5, 2026 | 955.00 | 958.00 | 926.00 | 947.00 | 947.00 | -0.73% | 15,200 |
| Dec 30, 2025 | 952.00 | 969.00 | 935.00 | 954.00 | 954.00 | 0.21% | 20,400 |
| Dec 29, 2025 | 970.00 | 975.00 | 952.00 | 952.00 | 952.00 | -0.94% | 16,200 |
| Dec 26, 2025 | 936.00 | 973.00 | 936.00 | 961.00 | 961.00 | -0.52% | 20,100 |
| Dec 25, 2025 | 944.00 | 976.00 | 937.00 | 966.00 | 966.00 | 2.33% | 16,900 |
| Dec 24, 2025 | 921.00 | 949.00 | 918.00 | 944.00 | 944.00 | 2.50% | 15,400 |
| Dec 23, 2025 | 925.00 | 942.00 | 918.00 | 921.00 | 921.00 | -0.43% | 13,300 |
| Dec 22, 2025 | 955.00 | 955.00 | 925.00 | 925.00 | 925.00 | -1.70% | 13,600 |
| Dec 19, 2025 | 930.00 | 982.00 | 920.00 | 941.00 | 941.00 | 1.18% | 45,100 |
| Dec 18, 2025 | 923.00 | 930.00 | 921.00 | 930.00 | 930.00 | 1.20% | 61,600 |
| Dec 17, 2025 | 900.00 | 923.00 | 895.00 | 919.00 | 919.00 | 2.11% | 53,800 |
| Dec 16, 2025 | 894.00 | 900.00 | 894.00 | 900.00 | 900.00 | 0.45% | 14,800 |
| Dec 15, 2025 | 896.00 | 896.00 | 891.00 | 896.00 | 896.00 | - | 2,200 |
| Dec 12, 2025 | 896.00 | 899.00 | 889.00 | 896.00 | 896.00 | - | 9,200 |
| Dec 11, 2025 | 892.00 | 897.00 | 892.00 | 896.00 | 896.00 | -0.22% | 2,500 |
| Dec 10, 2025 | 896.00 | 899.00 | 889.00 | 898.00 | 898.00 | 0.22% | 15,900 |
| Dec 9, 2025 | 896.00 | 898.00 | 891.00 | 896.00 | 896.00 | - | 5,200 |
| Dec 8, 2025 | 890.00 | 897.00 | 883.00 | 896.00 | 896.00 | 1.70% | 14,500 |
| Dec 5, 2025 | 890.00 | 890.00 | 875.00 | 881.00 | 881.00 | -1.01% | 7,500 |
| Dec 4, 2025 | 892.00 | 895.00 | 885.00 | 890.00 | 890.00 | -0.22% | 10,800 |
| Dec 3, 2025 | 892.00 | 898.00 | 888.00 | 892.00 | 892.00 | - | 11,500 |
| Dec 2, 2025 | 894.00 | 900.00 | 890.00 | 892.00 | 892.00 | - | 15,100 |
| Dec 1, 2025 | 889.00 | 897.00 | 889.00 | 892.00 | 892.00 | 0.34% | 6,300 |
| Nov 28, 2025 | 893.00 | 893.00 | 882.00 | 889.00 | 889.00 | 0.34% | 9,400 |
| Nov 27, 2025 | 876.00 | 898.00 | 871.00 | 886.00 | 886.00 | 1.14% | 19,600 |
| Nov 26, 2025 | 881.00 | 884.00 | 871.00 | 876.00 | 876.00 | -0.57% | 9,600 |
| Nov 25, 2025 | 861.00 | 900.00 | 861.00 | 881.00 | 881.00 | 2.56% | 23,000 |
| Nov 21, 2025 | 854.00 | 861.00 | 848.00 | 859.00 | 859.00 | -0.92% | 7,700 |
| Nov 20, 2025 | 891.00 | 891.00 | 846.00 | 867.00 | 867.00 | 0.70% | 20,100 |
| Nov 19, 2025 | 861.00 | 893.00 | 859.00 | 861.00 | 861.00 | 0.70% | 12,600 |
| Nov 18, 2025 | 880.00 | 885.00 | 850.00 | 855.00 | 855.00 | -1.16% | 13,400 |
| Nov 17, 2025 | 858.00 | 865.00 | 851.00 | 865.00 | 865.00 | 0.82% | 6,600 |
| Nov 14, 2025 | 850.00 | 915.00 | 817.00 | 858.00 | 858.00 | 1.06% | 36,300 |
| Nov 13, 2025 | 827.00 | 856.00 | 819.00 | 849.00 | 849.00 | 4.17% | 29,300 |
| Nov 12, 2025 | 802.00 | 816.00 | 802.00 | 815.00 | 815.00 | 0.49% | 8,100 |
| Nov 11, 2025 | 816.00 | 826.00 | 807.00 | 811.00 | 811.00 | 0.12% | 14,100 |
| Nov 10, 2025 | 808.00 | 820.00 | 799.00 | 810.00 | 810.00 | 0.12% | 15,700 |