SHINKO Inc. (TYO:7120)
Japan · Delayed Price · Currency is JPY 1,034.00
+10.00 (0.98%)
Aug 10, 2026, 3:30 PM JST
SHINKO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1,030.00 | 1,034.00 | 1,020.00 | 1,034.00 | 1,034.00 | 0.98% | 6,300 |
| Aug 7, 2026 | 1,021.00 | 1,030.00 | 1,015.00 | 1,024.00 | 1,024.00 | - | 5,600 |
| Aug 6, 2026 | 1,031.00 | 1,040.00 | 1,014.00 | 1,024.00 | 1,024.00 | -0.68% | 8,700 |
| Aug 5, 2026 | 1,032.00 | 1,044.00 | 1,031.00 | 1,031.00 | 1,031.00 | -0.19% | 5,500 |
| Aug 4, 2026 | 1,032.00 | 1,039.00 | 1,032.00 | 1,033.00 | 1,033.00 | -0.67% | 2,100 |
| Aug 3, 2026 | 1,030.00 | 1,040.00 | 1,023.00 | 1,040.00 | 1,040.00 | 1.07% | 6,500 |
| Jul 31, 2026 | 1,049.00 | 1,053.00 | 1,029.00 | 1,029.00 | 1,029.00 | -1.63% | 9,500 |
| Jul 30, 2026 | 1,061.00 | 1,061.00 | 1,030.00 | 1,046.00 | 1,046.00 | -1.13% | 7,800 |
| Jul 29, 2026 | 1,051.00 | 1,068.00 | 1,050.00 | 1,058.00 | 1,058.00 | 0.28% | 7,800 |
| Jul 28, 2026 | 1,070.00 | 1,074.00 | 1,055.00 | 1,055.00 | 1,055.00 | -1.40% | 7,000 |
| Jul 27, 2026 | 1,085.00 | 1,085.00 | 1,070.00 | 1,070.00 | 1,070.00 | - | 2,400 |
| Jul 24, 2026 | 1,067.00 | 1,081.00 | 1,064.00 | 1,070.00 | 1,070.00 | -0.56% | 16,100 |
| Jul 23, 2026 | 1,068.00 | 1,095.00 | 1,068.00 | 1,076.00 | 1,076.00 | 0.19% | 9,100 |
| Jul 22, 2026 | 1,094.00 | 1,094.00 | 1,063.00 | 1,074.00 | 1,074.00 | -0.28% | 6,400 |
| Jul 21, 2026 | 1,094.00 | 1,094.00 | 1,063.00 | 1,077.00 | 1,077.00 | -0.09% | 10,100 |
| Jul 17, 2026 | 1,122.00 | 1,122.00 | 1,050.00 | 1,078.00 | 1,078.00 | -1.28% | 40,600 |
| Jul 16, 2026 | 1,070.00 | 1,092.00 | 1,069.00 | 1,092.00 | 1,092.00 | 2.15% | 14,400 |
| Jul 15, 2026 | 1,099.00 | 1,105.00 | 1,062.00 | 1,069.00 | 1,069.00 | -3.61% | 18,300 |
| Jul 14, 2026 | 1,082.00 | 1,109.00 | 1,072.00 | 1,109.00 | 1,109.00 | 3.26% | 5,500 |
| Jul 13, 2026 | 1,089.00 | 1,094.00 | 1,065.00 | 1,074.00 | 1,074.00 | 0.56% | 11,400 |
| Jul 10, 2026 | 1,067.00 | 1,098.00 | 1,067.00 | 1,068.00 | 1,068.00 | 1.23% | 16,500 |
| Jul 9, 2026 | 1,083.00 | 1,105.00 | 1,055.00 | 1,055.00 | 1,055.00 | -2.76% | 32,400 |
| Jul 8, 2026 | 1,083.00 | 1,085.00 | 1,070.00 | 1,085.00 | 1,085.00 | 0.56% | 9,600 |
| Jul 7, 2026 | 1,098.00 | 1,098.00 | 1,054.00 | 1,079.00 | 1,079.00 | 2.76% | 13,800 |
| Jul 6, 2026 | 1,059.00 | 1,071.00 | 1,042.00 | 1,050.00 | 1,050.00 | -0.38% | 60,600 |
| Jul 3, 2026 | 1,038.00 | 1,055.00 | 1,036.00 | 1,054.00 | 1,054.00 | 1.64% | 9,900 |
| Jul 2, 2026 | 1,046.00 | 1,048.00 | 1,016.00 | 1,037.00 | 1,037.00 | -0.86% | 21,700 |
| Jul 1, 2026 | 1,018.00 | 1,049.00 | 1,010.00 | 1,046.00 | 1,046.00 | 4.50% | 30,300 |
| Jun 30, 2026 | 1,000.00 | 1,008.00 | 1,000.00 | 1,001.00 | 1,001.00 | 0.50% | 1,200 |
| Jun 29, 2026 | 1,015.00 | 1,015.00 | 995.00 | 996.00 | 996.00 | -1.58% | 7,000 |
| Jun 26, 2026 | 1,020.00 | 1,020.00 | 1,000.00 | 1,012.00 | 1,012.00 | 0.60% | 12,500 |
| Jun 25, 2026 | 1,019.00 | 1,019.00 | 998.00 | 1,006.00 | 1,006.00 | 0.20% | 6,100 |
| Jun 24, 2026 | 994.00 | 1,007.00 | 985.00 | 1,004.00 | 1,004.00 | 1.11% | 17,700 |
| Jun 23, 2026 | 1,009.00 | 1,009.00 | 993.00 | 993.00 | 993.00 | -2.36% | 8,900 |
| Jun 22, 2026 | 996.00 | 1,018.00 | 991.00 | 1,017.00 | 1,017.00 | 2.31% | 13,800 |
| Jun 19, 2026 | 1,011.00 | 1,012.00 | 993.00 | 994.00 | 994.00 | -1.00% | 11,200 |
| Jun 18, 2026 | 1,001.00 | 1,005.00 | 993.00 | 1,004.00 | 1,004.00 | -0.30% | 13,200 |
| Jun 17, 2026 | 1,010.00 | 1,016.00 | 993.00 | 1,007.00 | 1,007.00 | 1.00% | 9,900 |
| Jun 16, 2026 | 993.00 | 1,007.00 | 990.00 | 997.00 | 997.00 | 0.40% | 6,100 |
| Jun 15, 2026 | 1,005.00 | 1,009.00 | 993.00 | 993.00 | 993.00 | -0.50% | 8,700 |
| Jun 12, 2026 | 1,000.00 | 1,000.00 | 977.00 | 998.00 | 998.00 | 0.71% | 6,600 |
| Jun 11, 2026 | 976.00 | 991.00 | 959.00 | 991.00 | 991.00 | 1.23% | 26,600 |
| Jun 10, 2026 | 989.00 | 989.00 | 972.00 | 979.00 | 979.00 | 0.51% | 7,000 |
| Jun 9, 2026 | 973.00 | 981.00 | 972.00 | 974.00 | 974.00 | -0.51% | 8,700 |
| Jun 8, 2026 | 993.00 | 993.00 | 977.00 | 979.00 | 979.00 | -2.88% | 15,300 |
| Jun 5, 2026 | 993.00 | 1,013.00 | 993.00 | 1,008.00 | 1,008.00 | 1.20% | 6,200 |
| Jun 4, 2026 | 1,014.00 | 1,014.00 | 992.00 | 996.00 | 996.00 | -1.78% | 10,200 |
| Jun 3, 2026 | 1,026.00 | 1,026.00 | 1,009.00 | 1,014.00 | 1,014.00 | 0.50% | 6,700 |
| Jun 2, 2026 | 1,005.00 | 1,024.00 | 989.00 | 1,009.00 | 1,009.00 | 0.50% | 26,000 |
| Jun 1, 2026 | 1,013.00 | 1,024.00 | 994.00 | 1,004.00 | 1,004.00 | 0.60% | 31,700 |