SHINKO Inc. (TYO:7120)
Japan · Delayed Price · Currency is JPY 868.00
-10.00 (-1.14%)
Apr 24, 2026, 11:30 AM JST
SHINKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 883.00 | 885.00 | 861.00 | 878.00 | 878.00 | -1.68% | 26,600 |
| Apr 22, 2026 | 898.00 | 898.00 | 879.00 | 893.00 | 893.00 | -1.00% | 6,900 |
| Apr 21, 2026 | 895.00 | 907.00 | 881.00 | 902.00 | 902.00 | 0.45% | 13,500 |
| Apr 20, 2026 | 897.00 | 898.00 | 881.00 | 898.00 | 898.00 | -0.11% | 9,300 |
| Apr 17, 2026 | 899.00 | 901.00 | 891.00 | 899.00 | 899.00 | - | 6,700 |
| Apr 16, 2026 | 879.00 | 900.00 | 878.00 | 899.00 | 899.00 | 2.04% | 14,500 |
| Apr 15, 2026 | 864.00 | 884.00 | 864.00 | 881.00 | 881.00 | 0.46% | 6,200 |
| Apr 14, 2026 | 862.00 | 879.00 | 861.00 | 877.00 | 877.00 | 1.50% | 14,500 |
| Apr 13, 2026 | 870.00 | 870.00 | 859.00 | 864.00 | 864.00 | -0.35% | 6,500 |
| Apr 10, 2026 | 871.00 | 883.00 | 867.00 | 867.00 | 867.00 | -0.69% | 8,500 |
| Apr 9, 2026 | 882.00 | 882.00 | 870.00 | 873.00 | 873.00 | - | 3,200 |
| Apr 8, 2026 | 882.00 | 888.00 | 873.00 | 873.00 | 873.00 | 0.69% | 7,800 |
| Apr 7, 2026 | 863.00 | 877.00 | 863.00 | 867.00 | 867.00 | 0.58% | 2,500 |
| Apr 6, 2026 | 862.00 | 873.00 | 862.00 | 862.00 | 862.00 | - | 3,900 |
| Apr 3, 2026 | 872.00 | 878.00 | 858.00 | 862.00 | 862.00 | 0.47% | 6,200 |
| Apr 2, 2026 | 866.00 | 875.00 | 858.00 | 858.00 | 858.00 | -1.61% | 4,400 |
| Apr 1, 2026 | 870.00 | 877.00 | 859.00 | 872.00 | 872.00 | 0.81% | 10,000 |
| Mar 31, 2026 | 856.00 | 871.00 | 855.00 | 865.00 | 865.00 | 0.93% | 5,200 |
| Mar 30, 2026 | 876.00 | 878.00 | 857.00 | 857.00 | 857.00 | -4.35% | 17,900 |
| Mar 27, 2026 | 905.00 | 911.00 | 896.00 | 896.00 | 861.00 | 0.67% | 7,300 |
| Mar 26, 2026 | 920.00 | 925.00 | 890.00 | 890.00 | 855.23 | -2.73% | 10,700 |
| Mar 25, 2026 | 898.00 | 915.00 | 880.00 | 915.00 | 879.26 | 2.58% | 14,800 |
| Mar 24, 2026 | 877.00 | 893.00 | 865.00 | 892.00 | 857.16 | 3.48% | 21,100 |
| Mar 23, 2026 | 908.00 | 929.00 | 861.00 | 862.00 | 828.33 | -4.22% | 45,900 |
| Mar 19, 2026 | 928.00 | 928.00 | 896.00 | 900.00 | 864.84 | -1.75% | 12,000 |
| Mar 18, 2026 | 912.00 | 929.00 | 912.00 | 916.00 | 880.22 | 0.66% | 22,200 |
| Mar 17, 2026 | 922.00 | 922.00 | 906.00 | 910.00 | 874.45 | -0.11% | 3,000 |
| Mar 16, 2026 | 925.00 | 925.00 | 908.00 | 911.00 | 875.41 | -0.98% | 4,900 |
| Mar 13, 2026 | 919.00 | 932.00 | 919.00 | 920.00 | 884.06 | -0.33% | 4,500 |
| Mar 12, 2026 | 919.00 | 924.00 | 917.00 | 923.00 | 886.95 | 0.11% | 6,400 |
| Mar 11, 2026 | 926.00 | 926.00 | 921.00 | 922.00 | 885.98 | - | 3,100 |
| Mar 10, 2026 | 920.00 | 929.00 | 920.00 | 922.00 | 885.98 | 1.10% | 4,900 |
| Mar 9, 2026 | 903.00 | 918.00 | 903.00 | 912.00 | 876.38 | -2.88% | 9,200 |
| Mar 6, 2026 | 917.00 | 948.00 | 917.00 | 939.00 | 902.32 | 2.40% | 13,000 |
| Mar 5, 2026 | 903.00 | 923.00 | 882.00 | 917.00 | 881.18 | 3.27% | 20,300 |
| Mar 4, 2026 | 920.00 | 920.00 | 888.00 | 888.00 | 853.31 | -3.48% | 26,000 |
| Mar 3, 2026 | 929.00 | 937.00 | 920.00 | 920.00 | 884.06 | -0.86% | 15,800 |
| Mar 2, 2026 | 927.00 | 945.00 | 927.00 | 928.00 | 891.75 | 0.11% | 16,200 |
| Feb 27, 2026 | 922.00 | 933.00 | 922.00 | 927.00 | 890.79 | 0.65% | 10,400 |
| Feb 26, 2026 | 921.00 | 927.00 | 921.00 | 921.00 | 885.02 | 0.11% | 7,700 |
| Feb 25, 2026 | 920.00 | 930.00 | 920.00 | 920.00 | 884.06 | - | 11,300 |
| Feb 24, 2026 | 921.00 | 928.00 | 920.00 | 920.00 | 884.06 | - | 5,900 |
| Feb 20, 2026 | 933.00 | 938.00 | 920.00 | 920.00 | 884.06 | -0.86% | 19,200 |
| Feb 19, 2026 | 930.00 | 930.00 | 923.00 | 928.00 | 891.75 | 0.87% | 5,400 |
| Feb 18, 2026 | 926.00 | 929.00 | 915.00 | 920.00 | 884.06 | -0.97% | 11,500 |
| Feb 17, 2026 | 931.00 | 937.00 | 922.00 | 929.00 | 892.71 | -0.32% | 12,500 |
| Feb 16, 2026 | 920.00 | 934.00 | 918.00 | 932.00 | 895.59 | 2.08% | 20,400 |
| Feb 13, 2026 | 938.00 | 944.00 | 899.00 | 913.00 | 877.34 | -3.49% | 48,000 |
| Feb 12, 2026 | 938.00 | 946.00 | 925.00 | 946.00 | 909.05 | 1.28% | 16,500 |
| Feb 10, 2026 | 929.00 | 938.00 | 928.00 | 934.00 | 897.52 | 1.41% | 15,800 |