SHINKO Inc. (TYO:7120)
Japan · Delayed Price · Currency is JPY 926.00
+33.00 (3.70%)
Nov 10, 2026, 3:30 PM JST
SHINKO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 900.00 | 926.00 | 890.00 | 926.00 | 926.00 | 3.70% | 28,800 |
| Nov 9, 2026 | 883.00 | 898.00 | 879.00 | 893.00 | 893.00 | 2.88% | 10,200 |
| Nov 6, 2026 | 876.00 | 890.00 | 860.00 | 868.00 | 868.00 | -4.09% | 21,900 |
| Nov 5, 2026 | 892.00 | 905.00 | 889.00 | 905.00 | 905.00 | 1.91% | 6,800 |
| Nov 4, 2026 | 880.00 | 895.00 | 876.00 | 888.00 | 888.00 | 0.91% | 9,200 |
| Nov 2, 2026 | 895.00 | 895.00 | 880.00 | 880.00 | 880.00 | -1.46% | 23,100 |
| Oct 30, 2026 | 898.00 | 899.00 | 891.00 | 893.00 | 893.00 | -0.56% | 2,600 |
| Oct 29, 2026 | 914.00 | 914.00 | 898.00 | 898.00 | 898.00 | -0.99% | 4,200 |
| Oct 28, 2026 | 918.00 | 921.00 | 907.00 | 907.00 | 907.00 | -1.09% | 6,100 |
| Oct 27, 2026 | 899.00 | 917.00 | 899.00 | 917.00 | 917.00 | 2.23% | 8,100 |
| Oct 26, 2026 | 886.00 | 899.00 | 886.00 | 897.00 | 897.00 | 0.67% | 35,400 |
| Oct 23, 2026 | 883.00 | 891.00 | 851.00 | 891.00 | 891.00 | 0.11% | 30,700 |
| Oct 22, 2026 | 908.00 | 912.00 | 890.00 | 890.00 | 890.00 | -1.98% | 13,800 |
| Oct 21, 2026 | 916.00 | 916.00 | 903.00 | 908.00 | 908.00 | 0.33% | 3,500 |
| Oct 20, 2026 | 927.00 | 927.00 | 905.00 | 905.00 | 905.00 | -2.37% | 12,700 |
| Oct 19, 2026 | 905.00 | 927.00 | 905.00 | 927.00 | 927.00 | 2.66% | 17,400 |
| Oct 16, 2026 | 904.00 | 916.00 | 890.00 | 903.00 | 903.00 | 1.57% | 57,900 |
| Oct 15, 2026 | 923.00 | 923.00 | 889.00 | 889.00 | 889.00 | -3.47% | 36,600 |
| Oct 14, 2026 | 944.00 | 944.00 | 917.00 | 921.00 | 921.00 | -2.44% | 26,200 |
| Oct 13, 2026 | 946.00 | 963.00 | 944.00 | 944.00 | 944.00 | -0.42% | 18,500 |
| Oct 9, 2026 | 949.00 | 949.00 | 938.00 | 948.00 | 948.00 | 1.17% | 8,600 |
| Oct 8, 2026 | 956.00 | 956.00 | 937.00 | 937.00 | 937.00 | -1.99% | 53,600 |
| Oct 7, 2026 | 979.00 | 982.00 | 940.00 | 956.00 | 956.00 | -2.75% | 92,000 |
| Oct 6, 2026 | 987.00 | 987.00 | 981.00 | 983.00 | 983.00 | -0.71% | 8,600 |
| Oct 5, 2026 | 992.00 | 992.00 | 981.00 | 990.00 | 990.00 | 0.51% | 8,800 |
| Oct 2, 2026 | 996.00 | 996.00 | 981.00 | 985.00 | 985.00 | -0.61% | 21,800 |
| Oct 1, 2026 | 1,003.00 | 1,003.00 | 991.00 | 991.00 | 991.00 | -1.39% | 11,800 |
| 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 |