SHINTO Holdings,Inc. 2776
TSE · Japan · Distribution Services
¥92.00-2.00 (-2.13%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥92.00 | -2.13% | ¥92.00 | ¥93.00 | ¥91.00 | 241.70K |
| 2026-10-01 | ¥94.00 | -1.05% | ¥94.00 | ¥94.00 | ¥93.00 | 47.00K |
| 2026-09-30 | ¥95.00 | +1.06% | ¥92.00 | ¥95.00 | ¥92.00 | 53.60K |
| 2026-09-29 | ¥94.00 | 0.00% | ¥94.00 | ¥94.00 | ¥92.00 | 134.80K |
| 2026-09-28 | ¥94.00 | +1.08% | ¥93.00 | ¥95.00 | ¥93.00 | 206.70K |
| 2026-09-25 | ¥93.00 | -1.06% | ¥94.00 | ¥94.00 | ¥93.00 | 127.90K |
| 2026-09-24 | ¥94.00 | -1.05% | ¥94.00 | ¥96.00 | ¥94.00 | 92.80K |
| 2026-09-18 | ¥95.00 | -2.06% | ¥97.00 | ¥98.00 | ¥95.00 | 163.90K |
| 2026-09-17 | ¥97.00 | +1.04% | ¥96.00 | ¥98.00 | ¥95.00 | 179.40K |
| 2026-09-16 | ¥96.00 | -3.03% | ¥99.00 | ¥99.00 | ¥95.00 | 487.50K |
| 2026-09-15 | ¥99.00 | -1.98% | ¥98.00 | ¥103.00 | ¥96.00 | 576.20K |
| 2026-09-14 | ¥101.00 | -2.88% | ¥104.00 | ¥115.00 | ¥99.00 | 1.28M |
| 2026-09-11 | ¥104.00 | +0.97% | ¥101.00 | ¥105.00 | ¥101.00 | 224.00K |
| 2026-09-10 | ¥103.00 | +3.00% | ¥100.00 | ¥103.00 | ¥100.00 | 113.00K |
| 2026-09-09 | ¥100.00 | -1.96% | ¥102.00 | ¥103.00 | ¥100.00 | 102.40K |
| 2026-09-08 | ¥102.00 | -1.92% | ¥105.00 | ¥105.00 | ¥101.00 | 281.70K |
| 2026-09-07 | ¥104.00 | 0.00% | ¥104.00 | ¥107.00 | ¥103.00 | 411.80K |
| 2026-09-04 | ¥104.00 | +1.96% | ¥102.00 | ¥104.00 | ¥102.00 | 162.40K |
| 2026-09-03 | ¥102.00 | +0.99% | ¥102.00 | ¥105.00 | ¥100.00 | 298.00K |
| 2026-09-02 | ¥101.00 | -2.88% | ¥104.00 | ¥104.00 | ¥101.00 | 168.80K |
| 2026-09-01 | ¥104.00 | 0.00% | ¥104.00 | ¥104.00 | ¥101.00 | 112.00K |
| 2026-08-31 | ¥104.00 | +1.96% | ¥100.00 | ¥104.00 | ¥99.00 | 211.60K |
| 2026-08-28 | ¥102.00 | +5.15% | ¥98.00 | ¥103.00 | ¥98.00 | 366.90K |
| 2026-08-27 | ¥97.00 | -5.83% | ¥99.00 | ¥100.00 | ¥97.00 | 269.40K |
| 2026-08-26 | ¥103.00 | +1.98% | ¥98.00 | ¥105.00 | ¥98.00 | 565.90K |
| 2026-08-25 | ¥101.00 | +7.45% | ¥95.00 | ¥111.00 | ¥95.00 | 1.99M |
| 2026-08-24 | ¥94.00 | -1.05% | ¥95.00 | ¥96.00 | ¥94.00 | 92.80K |
| 2026-08-21 | ¥95.00 | 0.00% | ¥93.00 | ¥95.00 | ¥92.00 | 179.50K |
| 2026-08-20 | ¥95.00 | 0.00% | ¥94.00 | ¥96.00 | ¥94.00 | 88.90K |
| 2026-08-19 | ¥95.00 | 0.00% | ¥94.00 | ¥95.00 | ¥93.00 | 119.20K |
| 2026-08-18 | ¥95.00 | 0.00% | ¥95.00 | ¥95.00 | ¥93.00 | 97.30K |
| 2026-08-17 | ¥95.00 | 0.00% | ¥95.00 | ¥96.00 | ¥93.00 | 158.30K |
| 2026-08-14 | ¥95.00 | +1.06% | ¥93.00 | ¥95.00 | ¥92.00 | 280.50K |
| 2026-08-13 | ¥94.00 | -1.05% | ¥95.00 | ¥95.00 | ¥93.00 | 132.70K |
| 2026-08-12 | ¥95.00 | +3.26% | ¥92.00 | ¥95.00 | ¥92.00 | 151.60K |
| 2026-08-10 | ¥92.00 | +2.22% | ¥90.00 | ¥94.00 | ¥90.00 | 274.00K |
| 2026-08-07 | ¥90.00 | -1.10% | ¥91.00 | ¥92.00 | ¥90.00 | 160.70K |
| 2026-08-06 | ¥91.00 | -2.15% | ¥92.00 | ¥93.00 | ¥91.00 | 107.80K |
| 2026-08-05 | ¥93.00 | +2.20% | ¥93.00 | ¥93.00 | ¥92.00 | 54.10K |
| 2026-08-04 | ¥91.00 | -1.09% | ¥92.00 | ¥94.00 | ¥91.00 | 125.70K |
| 2026-08-03 | ¥92.00 | +1.10% | ¥92.00 | ¥93.00 | ¥91.00 | 51.60K |
| 2026-07-31 | ¥91.00 | 0.00% | ¥93.00 | ¥93.00 | ¥89.00 | 366.30K |
| 2026-07-30 | ¥91.00 | 0.00% | ¥90.00 | ¥92.00 | ¥90.00 | 75.40K |
| 2026-07-29 | ¥91.00 | -2.15% | ¥94.00 | ¥94.00 | ¥90.00 | 122.90K |
| 2026-07-28 | ¥93.00 | -1.06% | ¥93.00 | ¥93.00 | ¥91.00 | 112.60K |
| 2026-07-27 | ¥94.00 | 0.00% | ¥95.00 | ¥95.00 | ¥92.00 | 93.50K |
| 2026-07-24 | ¥94.00 | -2.08% | ¥95.00 | ¥95.00 | ¥93.00 | 75.60K |
| 2026-07-23 | ¥96.00 | +1.05% | ¥94.00 | ¥96.00 | ¥94.00 | 99.60K |
| 2026-07-22 | ¥95.00 | 0.00% | ¥95.00 | ¥96.00 | ¥93.00 | 183.50K |
| 2026-07-21 | ¥95.00 | +4.40% | ¥92.00 | ¥95.00 | ¥92.00 | 221.10K |
| 2026-07-17 | ¥91.00 | -5.21% | ¥96.00 | ¥97.00 | ¥89.00 | 837.40K |
| 2026-07-16 | ¥96.00 | -1.03% | ¥97.00 | ¥99.00 | ¥96.00 | 104.00K |
| 2026-07-15 | ¥97.00 | 0.00% | ¥97.00 | ¥99.00 | ¥96.00 | 299.80K |
| 2026-07-14 | ¥97.00 | +3.19% | ¥94.00 | ¥98.00 | ¥94.00 | 318.90K |
| 2026-07-13 | ¥94.00 | -2.08% | ¥95.00 | ¥99.00 | ¥94.00 | 290.40K |
| 2026-07-10 | ¥96.00 | +1.05% | ¥95.00 | ¥97.00 | ¥93.00 | 177.40K |
| 2026-07-09 | ¥95.00 | +2.15% | ¥93.00 | ¥95.00 | ¥92.00 | 118.20K |
| 2026-07-08 | ¥93.00 | -2.11% | ¥95.00 | ¥95.00 | ¥92.00 | 260.20K |
| 2026-07-07 | ¥95.00 | -1.04% | ¥96.00 | ¥99.00 | ¥95.00 | 285.00K |
| 2026-07-06 | ¥96.00 | +1.05% | ¥95.00 | ¥98.00 | ¥94.00 | 353.20K |
| 2026-07-03 | ¥95.00 | +2.15% | ¥94.00 | ¥95.00 | ¥93.00 | 175.20K |
| 2026-07-02 | ¥93.00 | +2.20% | ¥91.00 | ¥95.00 | ¥91.00 | 187.20K |
| 2026-07-01 | ¥91.00 | -3.19% | ¥94.00 | ¥94.00 | ¥90.00 | 256.30K |
| 2026-06-30 | ¥94.00 | +3.30% | ¥91.00 | ¥94.00 | ¥91.00 | 212.30K |
| 2026-06-29 | ¥91.00 | +2.25% | ¥89.00 | ¥93.00 | ¥89.00 | 477.20K |
| 2026-06-26 | ¥89.00 | -1.11% | ¥90.00 | ¥92.00 | ¥89.00 | 218.60K |
| 2026-06-25 | ¥90.00 | -3.23% | ¥92.00 | ¥93.00 | ¥90.00 | 401.50K |
| 2026-06-24 | ¥93.00 | +1.09% | ¥91.00 | ¥94.00 | ¥91.00 | 145.40K |
| 2026-06-23 | ¥92.00 | -5.15% | ¥97.00 | ¥97.00 | ¥92.00 | 257.20K |
| 2026-06-22 | ¥97.00 | +5.43% | ¥92.00 | ¥98.00 | ¥91.00 | 519.30K |
| 2026-06-19 | ¥92.00 | -4.17% | ¥95.00 | ¥96.00 | ¥90.00 | 580.20K |
| 2026-06-18 | ¥96.00 | -1.03% | ¥99.00 | ¥101.00 | ¥95.00 | 309.50K |
| 2026-06-17 | ¥97.00 | +6.59% | ¥91.00 | ¥102.00 | ¥91.00 | 899.30K |
| 2026-06-16 | ¥91.00 | +1.11% | ¥92.00 | ¥92.00 | ¥90.00 | 314.40K |
| 2026-06-15 | ¥90.00 | -11.76% | ¥101.00 | ¥102.00 | ¥89.00 | 2.09M |
| 2026-06-12 | ¥102.00 | -8.93% | ¥103.00 | ¥105.00 | ¥100.00 | 1.53M |
| 2026-06-11 | ¥112.00 | -1.75% | ¥113.00 | ¥113.00 | ¥106.00 | 963.80K |
| 2026-06-10 | ¥114.00 | +1.79% | ¥112.00 | ¥115.00 | ¥110.00 | 470.40K |
| 2026-06-09 | ¥112.00 | +5.66% | ¥111.00 | ¥112.00 | ¥108.00 | 449.90K |
| 2026-06-08 | ¥106.00 | -6.19% | ¥110.00 | ¥110.00 | ¥106.00 | 616.20K |
| 2026-06-05 | ¥113.00 | 0.00% | ¥113.00 | ¥116.00 | ¥113.00 | 398.30K |
| 2026-06-04 | ¥113.00 | -1.74% | ¥115.00 | ¥115.00 | ¥112.00 | 299.20K |
| 2026-06-03 | ¥115.00 | -0.86% | ¥115.00 | ¥117.00 | ¥113.00 | 318.60K |
| 2026-06-02 | ¥116.00 | -2.52% | ¥119.00 | ¥119.00 | ¥112.00 | 608.90K |
| 2026-06-01 | ¥119.00 | +3.48% | ¥123.00 | ¥124.00 | ¥116.00 | 1.23M |
| 2026-05-29 | ¥115.00 | +4.55% | ¥113.00 | ¥118.00 | ¥112.00 | 895.20K |
| 2026-05-28 | ¥110.00 | +0.92% | ¥109.00 | ¥113.00 | ¥107.00 | 1.21M |
| 2026-05-27 | ¥109.00 | +1.87% | ¥107.00 | ¥109.00 | ¥105.00 | 229.10K |
| 2026-05-26 | ¥107.00 | 0.00% | ¥107.00 | ¥109.00 | ¥107.00 | 170.30K |
| 2026-05-25 | ¥107.00 | -1.83% | ¥109.00 | ¥109.00 | ¥106.00 | 328.70K |