SHINKO Inc. (TYO:7120)
Japan · Delayed Price · Currency is JPY 1,005.00
+5.00 (0.50%)
Sep 30, 2026, 3:30 PM JST
SHINKO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 996.00 | 1,005.00 | 988.00 | 1,005.00 | 1,005.00 | 0.50% | 36,500 |
| Sep 29, 2026 | 998.00 | 1,000.00 | 987.00 | 1,000.00 | 1,000.00 | 0.60% | 54,800 |
| Sep 28, 2026 | 1,001.00 | 1,002.00 | 990.00 | 994.00 | 994.00 | -0.70% | 11,400 |
| Sep 25, 2026 | 997.00 | 1,002.00 | 993.00 | 1,001.00 | 1,001.00 | 0.40% | 12,100 |
| Sep 24, 2026 | 995.00 | 1,008.00 | 988.00 | 997.00 | 997.00 | -0.10% | 56,900 |
| Sep 18, 2026 | 1,013.00 | 1,013.00 | 997.00 | 998.00 | 998.00 | -0.80% | 12,200 |
| Sep 17, 2026 | 1,010.00 | 1,010.00 | 997.00 | 1,006.00 | 1,006.00 | - | 7,700 |
| Sep 16, 2026 | 1,000.00 | 1,006.00 | 994.00 | 1,006.00 | 1,006.00 | 0.70% | 13,000 |
| Sep 15, 2026 | 995.00 | 1,000.00 | 995.00 | 999.00 | 999.00 | 0.40% | 2,800 |
| Sep 14, 2026 | 995.00 | 1,001.00 | 992.00 | 995.00 | 995.00 | - | 3,600 |
| Sep 11, 2026 | 996.00 | 996.00 | 987.00 | 995.00 | 995.00 | -0.10% | 5,100 |
| Sep 10, 2026 | 995.00 | 999.00 | 991.00 | 996.00 | 996.00 | - | 5,800 |
| Sep 9, 2026 | 1,001.00 | 1,001.00 | 992.00 | 996.00 | 996.00 | - | 7,000 |
| Sep 8, 2026 | 1,001.00 | 1,002.00 | 996.00 | 996.00 | 996.00 | -0.40% | 5,100 |
| Sep 7, 2026 | 998.00 | 1,005.00 | 998.00 | 1,000.00 | 1,000.00 | 0.20% | 4,600 |
| Sep 4, 2026 | 1,003.00 | 1,006.00 | 996.00 | 998.00 | 998.00 | -0.40% | 19,500 |
| Sep 3, 2026 | 1,004.00 | 1,004.00 | 990.00 | 1,002.00 | 1,002.00 | 0.70% | 13,500 |
| Sep 2, 2026 | 1,003.00 | 1,009.00 | 995.00 | 995.00 | 995.00 | -0.60% | 21,200 |
| Sep 1, 2026 | 1,008.00 | 1,009.00 | 1,001.00 | 1,001.00 | 1,001.00 | -0.20% | 11,100 |
| Aug 31, 2026 | 1,002.00 | 1,010.00 | 997.00 | 1,003.00 | 1,003.00 | -0.40% | 21,900 |
| Aug 28, 2026 | 999.00 | 1,013.00 | 999.00 | 1,007.00 | 1,007.00 | - | 6,200 |
| Aug 27, 2026 | 1,000.00 | 1,009.00 | 1,000.00 | 1,007.00 | 1,007.00 | 0.70% | 4,800 |
| Aug 26, 2026 | 997.00 | 1,002.00 | 997.00 | 1,000.00 | 1,000.00 | 0.20% | 1,500 |
| Aug 25, 2026 | 1,003.00 | 1,003.00 | 995.00 | 998.00 | 998.00 | -0.50% | 7,600 |
| Aug 24, 2026 | 1,002.00 | 1,008.00 | 1,000.00 | 1,003.00 | 1,003.00 | 0.10% | 17,900 |
| Aug 21, 2026 | 1,000.00 | 1,012.00 | 1,000.00 | 1,002.00 | 1,002.00 | -0.10% | 13,400 |
| Aug 20, 2026 | 1,000.00 | 1,020.00 | 994.00 | 1,003.00 | 1,003.00 | 0.40% | 24,900 |
| Aug 19, 2026 | 996.00 | 1,003.00 | 988.00 | 999.00 | 999.00 | 0.30% | 90,300 |
| Aug 18, 2026 | 1,006.00 | 1,018.00 | 994.00 | 996.00 | 996.00 | -0.99% | 15,600 |
| Aug 17, 2026 | 999.00 | 1,030.00 | 998.00 | 1,006.00 | 1,006.00 | 3.07% | 66,300 |
| Aug 14, 2026 | 1,059.00 | 1,100.00 | 970.00 | 976.00 | 976.00 | -7.22% | 210,600 |
| Aug 13, 2026 | 1,041.00 | 1,052.00 | 1,041.00 | 1,052.00 | 1,052.00 | 1.25% | 4,700 |
| Aug 12, 2026 | 1,035.00 | 1,040.00 | 1,029.00 | 1,039.00 | 1,039.00 | 0.48% | 6,600 |
| 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 |