SHINKO Inc. (TYO:7120)
Japan · Delayed Price · Currency is JPY 1,007.00
+11.00 (1.10%)
Jun 5, 2026, 10:03 AM JST
SHINKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 1,000.00 | 1,035.00 | 995.00 | 998.00 | 998.00 | -0.10% | 29,400 |
| May 28, 2026 | 1,016.00 | 1,025.00 | 988.00 | 999.00 | 999.00 | -1.09% | 15,100 |
| May 27, 2026 | 1,011.00 | 1,013.00 | 991.00 | 1,010.00 | 1,010.00 | -0.10% | 13,600 |
| May 26, 2026 | 1,048.00 | 1,048.00 | 1,004.00 | 1,011.00 | 1,011.00 | -3.16% | 7,900 |
| May 25, 2026 | 1,047.00 | 1,048.00 | 1,016.00 | 1,044.00 | 1,044.00 | 1.56% | 27,000 |
| May 22, 2026 | 1,002.00 | 1,030.00 | 995.00 | 1,028.00 | 1,028.00 | 4.26% | 22,800 |
| May 21, 2026 | 984.00 | 1,014.00 | 972.00 | 986.00 | 986.00 | 0.82% | 22,600 |
| May 20, 2026 | 999.00 | 1,008.00 | 968.00 | 978.00 | 978.00 | -0.41% | 29,000 |
| May 19, 2026 | 1,008.00 | 1,008.00 | 966.00 | 982.00 | 982.00 | 1.97% | 22,400 |
| May 18, 2026 | 1,010.00 | 1,014.00 | 962.00 | 963.00 | 963.00 | -5.03% | 54,100 |
| May 15, 2026 | 1,030.00 | 1,039.00 | 990.00 | 1,014.00 | 1,014.00 | 0.90% | 37,500 |
| May 14, 2026 | 1,068.00 | 1,068.00 | 1,005.00 | 1,005.00 | 1,005.00 | -5.19% | 35,900 |
| May 13, 2026 | 1,030.00 | 1,094.00 | 1,030.00 | 1,060.00 | 1,060.00 | 2.42% | 54,800 |
| May 12, 2026 | 1,036.00 | 1,058.00 | 1,020.00 | 1,035.00 | 1,035.00 | -1.15% | 35,200 |
| May 11, 2026 | 1,001.00 | 1,058.00 | 1,001.00 | 1,047.00 | 1,047.00 | 6.08% | 78,000 |
| May 8, 2026 | 970.00 | 987.00 | 950.00 | 987.00 | 987.00 | 2.39% | 103,900 |
| May 7, 2026 | 895.00 | 975.00 | 878.00 | 964.00 | 964.00 | 8.31% | 621,800 |
| May 1, 2026 | 886.00 | 892.00 | 883.00 | 890.00 | 890.00 | 0.45% | 5,200 |
| Apr 30, 2026 | 876.00 | 895.00 | 872.00 | 886.00 | 886.00 | 1.14% | 8,600 |
| Apr 28, 2026 | 872.00 | 879.00 | 872.00 | 876.00 | 876.00 | 0.11% | 3,500 |
| Apr 27, 2026 | 875.00 | 892.00 | 868.00 | 875.00 | 875.00 | -0.23% | 6,200 |
| Apr 24, 2026 | 872.00 | 882.00 | 862.00 | 877.00 | 877.00 | -0.11% | 14,900 |
| 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 | 0.47% | 17,900 |
| Mar 27, 2026 | 905.00 | 911.00 | 896.00 | 896.00 | 853.00 | 0.67% | 7,300 |
| Mar 26, 2026 | 920.00 | 925.00 | 890.00 | 890.00 | 847.29 | -2.73% | 10,700 |
| Mar 25, 2026 | 898.00 | 915.00 | 880.00 | 915.00 | 871.09 | 2.58% | 14,800 |
| Mar 24, 2026 | 877.00 | 893.00 | 865.00 | 892.00 | 849.19 | 3.48% | 21,100 |
| Mar 23, 2026 | 908.00 | 929.00 | 861.00 | 862.00 | 820.63 | -4.22% | 45,900 |