SHINKO Inc. (TYO:7120)
Japan · Delayed Price · Currency is JPY 1,078.00
-14.00 (-1.28%)
Jul 17, 2026, 3:30 PM JST
SHINKO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |