Shinto Paint Co., Ltd. 4615
TSE · Japan · Process Industries
¥132.00+1.00 (+0.76%)
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 | ¥132.00 | +0.76% | ¥131.00 | ¥134.00 | ¥131.00 | 9.70K |
| 2026-10-01 | ¥131.00 | -1.50% | ¥133.00 | ¥133.00 | ¥131.00 | 9.10K |
| 2026-09-30 | ¥133.00 | +0.76% | ¥131.00 | ¥133.00 | ¥131.00 | 2.60K |
| 2026-09-29 | ¥132.00 | 0.00% | ¥132.00 | ¥132.00 | ¥131.00 | 10.50K |
| 2026-09-28 | ¥132.00 | +1.54% | ¥131.00 | ¥132.00 | ¥130.00 | 15.70K |
| 2026-09-25 | ¥130.00 | 0.00% | ¥130.00 | ¥131.00 | ¥130.00 | 43.90K |
| 2026-09-24 | ¥130.00 | 0.00% | ¥131.00 | ¥131.00 | ¥129.00 | 13.60K |
| 2026-09-18 | ¥130.00 | 0.00% | ¥131.00 | ¥131.00 | ¥129.00 | 12.00K |
| 2026-09-17 | ¥130.00 | -0.76% | ¥131.00 | ¥131.00 | ¥129.00 | 17.20K |
| 2026-09-16 | ¥131.00 | 0.00% | ¥131.00 | ¥131.00 | ¥130.00 | 23.40K |
| 2026-09-15 | ¥131.00 | 0.00% | ¥131.00 | ¥132.00 | ¥131.00 | 17.60K |
| 2026-09-14 | ¥131.00 | +0.77% | ¥131.00 | ¥131.00 | ¥129.00 | 26.40K |
| 2026-09-11 | ¥130.00 | 0.00% | ¥129.00 | ¥130.00 | ¥129.00 | 17.70K |
| 2026-09-10 | ¥130.00 | -0.76% | ¥130.00 | ¥131.00 | ¥129.00 | 41.80K |
| 2026-09-09 | ¥131.00 | -0.76% | ¥131.00 | ¥132.00 | ¥131.00 | 17.30K |
| 2026-09-08 | ¥132.00 | 0.00% | ¥133.00 | ¥134.00 | ¥131.00 | 60.00K |
| 2026-09-07 | ¥132.00 | -1.49% | ¥133.00 | ¥135.00 | ¥132.00 | 40.40K |
| 2026-09-04 | ¥134.00 | 0.00% | ¥133.00 | ¥134.00 | ¥132.00 | 15.80K |
| 2026-09-03 | ¥134.00 | +0.75% | ¥132.00 | ¥134.00 | ¥132.00 | 5.50K |
| 2026-09-02 | ¥133.00 | 0.00% | ¥133.00 | ¥133.00 | ¥133.00 | 8.00K |
| 2026-09-01 | ¥133.00 | -0.75% | ¥134.00 | ¥134.00 | ¥132.00 | 22.40K |
| 2026-08-31 | ¥134.00 | +0.75% | ¥133.00 | ¥134.00 | ¥132.00 | 3.30K |
| 2026-08-28 | ¥133.00 | -0.75% | ¥133.00 | ¥135.00 | ¥133.00 | 11.70K |
| 2026-08-27 | ¥134.00 | +1.52% | ¥132.00 | ¥134.00 | ¥132.00 | 44.60K |
| 2026-08-26 | ¥132.00 | 0.00% | ¥133.00 | ¥133.00 | ¥131.00 | 10.10K |
| 2026-08-25 | ¥132.00 | 0.00% | ¥132.00 | ¥132.00 | ¥131.00 | 9.40K |
| 2026-08-24 | ¥132.00 | 0.00% | ¥132.00 | ¥133.00 | ¥131.00 | 20.20K |
| 2026-08-21 | ¥132.00 | 0.00% | ¥133.00 | ¥133.00 | ¥131.00 | 19.20K |
| 2026-08-20 | ¥132.00 | +0.76% | ¥131.00 | ¥133.00 | ¥131.00 | 14.80K |
| 2026-08-19 | ¥131.00 | -0.76% | ¥133.00 | ¥133.00 | ¥131.00 | 14.30K |
| 2026-08-18 | ¥132.00 | +0.76% | ¥132.00 | ¥135.00 | ¥132.00 | 49.00K |
| 2026-08-17 | ¥131.00 | -1.50% | ¥133.00 | ¥133.00 | ¥131.00 | 37.40K |
| 2026-08-14 | ¥133.00 | +1.53% | ¥132.00 | ¥134.00 | ¥132.00 | 18.20K |
| 2026-08-13 | ¥131.00 | -0.76% | ¥132.00 | ¥133.00 | ¥130.00 | 56.20K |
| 2026-08-12 | ¥132.00 | -0.75% | ¥133.00 | ¥133.00 | ¥130.00 | 26.20K |
| 2026-08-10 | ¥133.00 | +2.31% | ¥130.00 | ¥134.00 | ¥128.00 | 43.20K |
| 2026-08-07 | ¥130.00 | 0.00% | ¥131.00 | ¥131.00 | ¥127.00 | 54.00K |
| 2026-08-06 | ¥130.00 | -2.99% | ¥130.00 | ¥132.00 | ¥128.00 | 84.50K |
| 2026-08-05 | ¥134.00 | +1.52% | ¥133.00 | ¥136.00 | ¥132.00 | 99.20K |
| 2026-08-04 | ¥132.00 | +1.54% | ¥130.00 | ¥134.00 | ¥130.00 | 54.30K |
| 2026-08-03 | ¥130.00 | +0.78% | ¥128.00 | ¥130.00 | ¥128.00 | 10.00K |
| 2026-07-31 | ¥129.00 | -1.53% | ¥130.00 | ¥131.00 | ¥129.00 | 14.50K |
| 2026-07-30 | ¥131.00 | +0.77% | ¥130.00 | ¥131.00 | ¥129.00 | 26.70K |
| 2026-07-29 | ¥130.00 | 0.00% | ¥130.00 | ¥130.00 | ¥129.00 | 9.70K |
| 2026-07-28 | ¥130.00 | +1.56% | ¥128.00 | ¥131.00 | ¥128.00 | 46.30K |
| 2026-07-27 | ¥128.00 | -0.78% | ¥130.00 | ¥130.00 | ¥127.00 | 42.90K |
| 2026-07-24 | ¥129.00 | +0.78% | ¥129.00 | ¥129.00 | ¥129.00 | 18.30K |
| 2026-07-23 | ¥128.00 | -0.78% | ¥129.00 | ¥129.00 | ¥128.00 | 6.80K |
| 2026-07-22 | ¥129.00 | +0.78% | ¥127.00 | ¥129.00 | ¥127.00 | 4.50K |
| 2026-07-21 | ¥128.00 | 0.00% | ¥128.00 | ¥128.00 | ¥127.00 | 1.10K |
| 2026-07-17 | ¥128.00 | 0.00% | ¥129.00 | ¥129.00 | ¥127.00 | 6.70K |
| 2026-07-16 | ¥128.00 | -0.78% | ¥129.00 | ¥129.00 | ¥128.00 | 7.80K |
| 2026-07-15 | ¥129.00 | +0.78% | ¥128.00 | ¥129.00 | ¥128.00 | 9.20K |
| 2026-07-14 | ¥128.00 | 0.00% | ¥128.00 | ¥128.00 | ¥127.00 | 1.80K |
| 2026-07-13 | ¥128.00 | +0.79% | ¥128.00 | ¥128.00 | ¥128.00 | 5.40K |
| 2026-07-10 | ¥127.00 | 0.00% | ¥127.00 | ¥127.00 | ¥127.00 | 3.80K |
| 2026-07-09 | ¥127.00 | -0.78% | ¥127.00 | ¥127.00 | ¥127.00 | 10.60K |
| 2026-07-08 | ¥128.00 | 0.00% | ¥127.00 | ¥128.00 | ¥127.00 | 1.60K |
| 2026-07-07 | ¥128.00 | +0.79% | ¥128.00 | ¥128.00 | ¥128.00 | 31.70K |
| 2026-07-06 | ¥127.00 | -0.78% | ¥128.00 | ¥128.00 | ¥127.00 | 7.60K |
| 2026-07-03 | ¥128.00 | +0.79% | ¥127.00 | ¥128.00 | ¥127.00 | 15.20K |
| 2026-07-02 | ¥127.00 | 0.00% | ¥127.00 | ¥128.00 | ¥126.00 | 40.90K |
| 2026-07-01 | ¥127.00 | -0.78% | ¥128.00 | ¥128.00 | ¥126.00 | 9.40K |
| 2026-06-30 | ¥128.00 | +2.40% | ¥126.00 | ¥128.00 | ¥126.00 | 21.30K |
| 2026-06-29 | ¥125.00 | -0.79% | ¥126.00 | ¥126.00 | ¥125.00 | 3.80K |
| 2026-06-26 | ¥126.00 | 0.00% | ¥127.00 | ¥127.00 | ¥125.00 | 9.70K |
| 2026-06-25 | ¥126.00 | 0.00% | ¥126.00 | ¥126.00 | ¥125.00 | 23.70K |
| 2026-06-24 | ¥126.00 | +0.80% | ¥126.00 | ¥126.00 | ¥125.00 | 4.00K |
| 2026-06-23 | ¥125.00 | 0.00% | ¥125.00 | ¥125.00 | ¥125.00 | 8.10K |
| 2026-06-22 | ¥125.00 | -0.79% | ¥126.00 | ¥126.00 | ¥125.00 | 41.00K |
| 2026-06-19 | ¥126.00 | -1.56% | ¥128.00 | ¥128.00 | ¥126.00 | 24.30K |
| 2026-06-18 | ¥128.00 | +0.79% | ¥127.00 | ¥128.00 | ¥126.00 | 27.00K |
| 2026-06-17 | ¥127.00 | +0.79% | ¥126.00 | ¥128.00 | ¥126.00 | 37.80K |
| 2026-06-16 | ¥126.00 | 0.00% | ¥126.00 | ¥126.00 | ¥126.00 | 6.20K |
| 2026-06-15 | ¥126.00 | 0.00% | ¥127.00 | ¥127.00 | ¥126.00 | 3.60K |
| 2026-06-12 | ¥126.00 | +0.80% | ¥127.00 | ¥127.00 | ¥126.00 | 19.60K |
| 2026-06-11 | ¥125.00 | -0.79% | ¥125.00 | ¥126.00 | ¥125.00 | 12.20K |
| 2026-06-10 | ¥126.00 | 0.00% | ¥126.00 | ¥127.00 | ¥125.00 | 44.50K |
| 2026-06-09 | ¥126.00 | 0.00% | ¥126.00 | ¥127.00 | ¥126.00 | 36.20K |
| 2026-06-08 | ¥126.00 | 0.00% | ¥126.00 | ¥127.00 | ¥126.00 | 42.10K |
| 2026-06-05 | ¥126.00 | 0.00% | ¥126.00 | ¥126.00 | ¥125.00 | 15.60K |
| 2026-06-04 | ¥126.00 | +0.80% | ¥126.00 | ¥126.00 | ¥125.00 | 1.60K |
| 2026-06-03 | ¥125.00 | -0.79% | ¥125.00 | ¥126.00 | ¥125.00 | 2.10K |
| 2026-06-02 | ¥126.00 | -0.79% | ¥127.00 | ¥127.00 | ¥125.00 | 116.30K |
| 2026-06-01 | ¥127.00 | +0.79% | ¥126.00 | ¥127.00 | ¥126.00 | 14.60K |
| 2026-05-29 | ¥126.00 | 0.00% | ¥127.00 | ¥128.00 | ¥126.00 | 62.00K |
| 2026-05-28 | ¥126.00 | -0.79% | ¥127.00 | ¥127.00 | ¥126.00 | 14.60K |
| 2026-05-27 | ¥127.00 | +1.60% | ¥125.00 | ¥127.00 | ¥125.00 | 14.80K |
| 2026-05-26 | ¥125.00 | -0.79% | ¥126.00 | ¥127.00 | ¥125.00 | 40.50K |
| 2026-05-25 | ¥126.00 | +0.80% | ¥126.00 | ¥127.00 | ¥125.00 | 8.30K |