Shinto Co. Ltd. 5380
TSE · Japan · Non-Energy Minerals
¥1,276.00-10.00 (-0.78%)
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 | ¥1,276.00 | -0.78% | ¥1,286.00 | ¥1,303.00 | ¥1,276.00 | 1.60K |
| 2026-10-01 | ¥1,286.00 | +1.18% | ¥1,271.00 | ¥1,290.00 | ¥1,260.00 | 2.60K |
| 2026-09-30 | ¥1,271.00 | +1.44% | ¥1,283.00 | ¥1,283.00 | ¥1,271.00 | 800 |
| 2026-09-29 | ¥1,253.00 | -6.63% | ¥1,342.00 | ¥1,342.00 | ¥1,253.00 |
| 1.80K |
| 2026-09-28 | ¥1,342.00 | -4.21% | ¥1,371.00 | ¥1,371.00 | ¥1,338.00 | 1.30K |
| 2026-09-25 | ¥1,401.00 | +1.74% | ¥1,377.00 | ¥1,480.00 | ¥1,377.00 | 2.90K |
| 2026-09-24 | ¥1,377.00 | -0.07% | ¥1,369.00 | ¥1,377.00 | ¥1,360.00 | 3.10K |
| 2026-09-18 | ¥1,378.00 | -3.50% | ¥1,431.00 | ¥1,431.00 | ¥1,378.00 | 3.20K |
| 2026-09-17 | ¥1,428.00 | +2.44% | ¥1,394.00 | ¥1,489.00 | ¥1,364.00 | 2.80K |
| 2026-09-16 | ¥1,394.00 | +3.57% | ¥1,338.00 | ¥1,406.00 | ¥1,338.00 | 5.90K |
| 2026-09-15 | ¥1,346.00 | -16.40% | ¥1,610.00 | ¥1,699.00 | ¥1,323.00 | 21.50K |
| 2026-09-14 | ¥1,610.00 | +7.33% | ¥1,500.00 | ¥1,610.00 | ¥1,400.00 | 11.80K |
| 2026-09-11 | ¥1,500.00 | -0.99% | ¥1,501.00 | ¥1,599.00 | ¥1,423.00 | 14.20K |
| 2026-09-10 | ¥1,515.00 | +9.78% | ¥1,380.00 | ¥1,600.00 | ¥1,380.00 | 23.70K |
| 2026-09-09 | ¥1,380.00 | +1.85% | ¥1,345.00 | ¥1,380.00 | ¥1,319.00 | 5.10K |
| 2026-09-08 | ¥1,355.00 | +10.16% | ¥1,230.00 | ¥1,355.00 | ¥1,230.00 | 7.10K |
| 2026-09-07 | ¥1,230.00 | +0.08% | ¥1,229.00 | ¥1,230.00 | ¥1,229.00 | 600 |
| 2026-09-04 | ¥1,229.00 | +1.74% | ¥1,229.00 | ¥1,229.00 | ¥1,229.00 | 400 |
| 2026-09-03 | ¥1,208.00 | -0.41% | ¥1,203.00 | ¥1,215.00 | ¥1,200.00 | 1.30K |
| 2026-09-02 | ¥1,213.00 | +0.50% | ¥1,213.00 | ¥1,213.00 | ¥1,213.00 | 100 |
| 2026-09-01 | ¥1,207.00 | 0.00% | ¥1,207.00 | ¥1,207.00 | ¥1,207.00 | 200 |
| 2026-08-31 | ¥1,207.00 | 0.00% | ¥1,207.00 | ¥1,207.00 | ¥1,207.00 | 200 |
| 2026-08-28 | ¥1,207.00 | 0.00% | ¥1,207.00 | ¥1,207.00 | ¥1,207.00 | 0 |
| 2026-08-27 | ¥1,207.00 | -2.66% | ¥1,240.00 | ¥1,240.00 | ¥1,207.00 | 1.00K |
| 2026-08-26 | ¥1,240.00 | -0.48% | ¥1,246.00 | ¥1,246.00 | ¥1,240.00 | 300 |
| 2026-08-25 | ¥1,246.00 | +1.38% | ¥1,199.00 | ¥1,247.00 | ¥1,191.00 | 1.10K |
| 2026-08-24 | ¥1,229.00 | -4.36% | ¥1,285.00 | ¥1,290.00 | ¥1,229.00 | 1.80K |
| 2026-08-21 | ¥1,285.00 | +0.31% | ¥1,281.00 | ¥1,290.00 | ¥1,281.00 | 1.00K |
| 2026-08-20 | ¥1,281.00 | +7.65% | ¥1,213.00 | ¥1,300.00 | ¥1,213.00 | 4.70K |
| 2026-08-19 | ¥1,190.00 | +1.62% | ¥1,170.00 | ¥1,190.00 | ¥1,170.00 | 500 |
| 2026-08-18 | ¥1,171.00 | 0.00% | ¥1,178.00 | ¥1,178.00 | ¥1,171.00 | 1.00K |
| 2026-08-17 | ¥1,171.00 | -0.59% | ¥1,178.00 | ¥1,178.00 | ¥1,171.00 | 1.00K |
| 2026-08-14 | ¥1,178.00 | +4.25% | ¥1,130.00 | ¥1,178.00 | ¥1,130.00 | 3.30K |
| 2026-08-13 | ¥1,130.00 | +6.00% | ¥1,088.00 | ¥1,130.00 | ¥1,088.00 | 2.30K |
| 2026-08-12 | ¥1,066.00 | +0.28% | ¥1,066.00 | ¥1,070.00 | ¥1,066.00 | 400 |
| 2026-08-10 | ¥1,063.00 | -1.12% | ¥1,075.00 | ¥1,075.00 | ¥1,063.00 | 600 |
| 2026-08-07 | ¥1,075.00 | +1.22% | ¥1,097.00 | ¥1,097.00 | ¥1,071.00 | 2.00K |
| 2026-08-06 | ¥1,062.00 | +4.22% | ¥1,019.00 | ¥1,062.00 | ¥1,018.00 | 1.90K |
| 2026-08-05 | ¥1,019.00 | +0.10% | ¥1,019.00 | ¥1,019.00 | ¥1,019.00 | 100 |
| 2026-08-04 | ¥1,018.00 | -2.68% | ¥1,016.00 | ¥1,018.00 | ¥1,016.00 | 200 |
| 2026-08-03 | ¥1,046.00 | +2.95% | ¥1,016.00 | ¥1,046.00 | ¥1,008.00 | 700 |
| 2026-07-31 | ¥1,016.00 | -5.75% | ¥1,055.00 | ¥1,055.00 | ¥1,000.00 | 4.00K |
| 2026-07-30 | ¥1,078.00 | -2.62% | ¥1,078.00 | ¥1,078.00 | ¥1,078.00 | 100 |
| 2026-07-29 | ¥1,107.00 | +3.94% | ¥1,100.00 | ¥1,107.00 | ¥1,100.00 | 700 |
| 2026-07-28 | ¥1,065.00 | -3.09% | ¥1,064.00 | ¥1,065.00 | ¥1,064.00 | 400 |
| 2026-07-27 | ¥1,099.00 | 0.00% | ¥1,099.00 | ¥1,099.00 | ¥1,099.00 | 0 |
| 2026-07-24 | ¥1,099.00 | +4.67% | ¥1,050.00 | ¥1,099.00 | ¥1,050.00 | 300 |
| 2026-07-23 | ¥1,050.00 | -2.33% | ¥1,061.00 | ¥1,061.00 | ¥1,050.00 | 200 |
| 2026-07-22 | ¥1,075.00 | -2.71% | ¥1,075.00 | ¥1,075.00 | ¥1,075.00 | 200 |
| 2026-07-21 | ¥1,105.00 | -0.54% | ¥1,051.00 | ¥1,107.00 | ¥1,050.00 | 2.70K |
| 2026-07-17 | ¥1,111.00 | +1.46% | ¥1,111.00 | ¥1,111.00 | ¥1,111.00 | 700 |
| 2026-07-16 | ¥1,095.00 | +2.82% | ¥1,095.00 | ¥1,095.00 | ¥1,095.00 | 300 |
| 2026-07-15 | ¥1,065.00 | +3.80% | ¥1,050.00 | ¥1,065.00 | ¥1,050.00 | 1.10K |
| 2026-07-14 | ¥1,026.00 | -0.19% | ¥1,023.00 | ¥1,026.00 | ¥1,019.00 | 800 |
| 2026-07-13 | ¥1,028.00 | -3.29% | ¥1,052.00 | ¥1,052.00 | ¥1,007.00 | 2.10K |
| 2026-07-10 | ¥1,063.00 | -0.75% | ¥1,093.00 | ¥1,093.00 | ¥1,063.00 | 600 |
| 2026-07-09 | ¥1,071.00 | 0.00% | ¥1,071.00 | ¥1,071.00 | ¥1,071.00 | 100 |
| 2026-07-08 | ¥1,071.00 | -2.64% | ¥1,070.00 | ¥1,071.00 | ¥1,070.00 | 300 |
| 2026-07-07 | ¥1,100.00 | 0.00% | ¥1,100.00 | ¥1,100.00 | ¥1,100.00 | 0 |
| 2026-07-06 | ¥1,100.00 | 0.00% | ¥1,100.00 | ¥1,100.00 | ¥1,100.00 | 0 |
| 2026-07-03 | ¥1,100.00 | +1.85% | ¥1,058.00 | ¥1,130.00 | ¥1,058.00 | 800 |
| 2026-07-02 | ¥1,080.00 | -2.17% | ¥1,103.00 | ¥1,103.00 | ¥1,044.00 | 3.00K |
| 2026-07-01 | ¥1,104.00 | -0.09% | ¥1,045.00 | ¥1,104.00 | ¥1,040.00 | 4.20K |
| 2026-06-30 | ¥1,105.00 | -5.31% | ¥1,167.00 | ¥1,167.00 | ¥1,105.00 | 1.80K |
| 2026-06-29 | ¥1,167.00 | -0.09% | ¥1,196.00 | ¥1,196.00 | ¥1,167.00 | 300 |
| 2026-06-26 | ¥1,168.00 | -2.67% | ¥1,170.00 | ¥1,170.00 | ¥1,168.00 | 300 |
| 2026-06-25 | ¥1,200.00 | -1.96% | ¥1,228.00 | ¥1,228.00 | ¥1,200.00 | 300 |
| 2026-06-24 | ¥1,224.00 | +2.00% | ¥1,227.00 | ¥1,227.00 | ¥1,224.00 | 400 |
| 2026-06-23 | ¥1,200.00 | +1.78% | ¥1,172.00 | ¥1,200.00 | ¥1,172.00 | 200 |
| 2026-06-22 | ¥1,179.00 | +1.55% | ¥1,179.00 | ¥1,179.00 | ¥1,179.00 | 900 |
| 2026-06-19 | ¥1,161.00 | +0.78% | ¥1,152.00 | ¥1,161.00 | ¥1,150.00 | 900 |
| 2026-06-18 | ¥1,152.00 | -1.54% | ¥1,158.00 | ¥1,171.00 | ¥1,152.00 | 500 |
| 2026-06-17 | ¥1,170.00 | +2.27% | ¥1,172.00 | ¥1,172.00 | ¥1,170.00 | 400 |
| 2026-06-16 | ¥1,144.00 | -2.72% | ¥1,148.00 | ¥1,148.00 | ¥1,144.00 | 200 |
| 2026-06-15 | ¥1,176.00 | +2.08% | ¥1,152.00 | ¥1,176.00 | ¥1,104.00 | 2.30K |
| 2026-06-12 | ¥1,152.00 | +1.95% | ¥1,122.00 | ¥1,152.00 | ¥1,122.00 | 500 |
| 2026-06-11 | ¥1,130.00 | 0.00% | ¥1,130.00 | ¥1,130.00 | ¥1,130.00 | 0 |
| 2026-06-10 | ¥1,130.00 | -2.16% | ¥1,130.00 | ¥1,130.00 | ¥1,130.00 | 100 |
| 2026-06-09 | ¥1,155.00 | -0.09% | ¥1,157.00 | ¥1,157.00 | ¥1,130.00 | 500 |
| 2026-06-08 | ¥1,156.00 | -0.43% | ¥1,152.00 | ¥1,160.00 | ¥1,131.00 | 1.00K |
| 2026-06-05 | ¥1,161.00 | -3.01% | ¥1,167.00 | ¥1,167.00 | ¥1,137.00 | 3.00K |
| 2026-06-04 | ¥1,197.00 | +0.59% | ¥1,197.00 | ¥1,197.00 | ¥1,197.00 | 100 |
| 2026-06-03 | ¥1,190.00 | +0.85% | ¥1,180.00 | ¥1,190.00 | ¥1,180.00 | 500 |
| 2026-06-02 | ¥1,180.00 | -0.34% | ¥1,180.00 | ¥1,180.00 | ¥1,180.00 | 100 |
| 2026-06-01 | ¥1,184.00 | 0.00% | ¥1,184.00 | ¥1,184.00 | ¥1,184.00 | 100 |
| 2026-05-29 | ¥1,184.00 | -1.25% | ¥1,190.00 | ¥1,190.00 | ¥1,184.00 | 200 |
| 2026-05-28 | ¥1,199.00 | +1.61% | ¥1,150.00 | ¥1,199.00 | ¥1,150.00 | 2.80K |
| 2026-05-27 | ¥1,180.00 | -1.50% | ¥1,180.00 | ¥1,180.00 | ¥1,180.00 | 100 |
| 2026-05-26 | ¥1,198.00 | +0.59% | ¥1,200.00 | ¥1,200.00 | ¥1,198.00 | 200 |
| 2026-05-25 | ¥1,191.00 | -1.49% | ¥1,191.00 | ¥1,191.00 | ¥1,191.00 | 100 |