Sintokogio,Ltd. 6339
TSE · Japan · Producer Manufacturing
¥1,119.00-33.00 (-2.86%)
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 | ¥1,119.00 | -2.86% | ¥1,150.00 | ¥1,157.00 | ¥1,118.00 | 164.20K |
| 2026-10-01 | ¥1,152.00 | -0.78% | ¥1,152.00 | ¥1,163.00 | ¥1,145.00 | 158.00K |
| 2026-09-30 | ¥1,161.00 | -0.51% | ¥1,173.00 | ¥1,173.00 | ¥1,151.00 | 209.10K |
| 2026-09-29 | ¥1,167.00 | -3.79% | ¥1,195.00 | ¥1,195.00 | ¥1,161.00 | 397.60K |
| 2026-09-28 | ¥1,213.00 | -0.25% | ¥1,229.00 | ¥1,230.00 | ¥1,209.00 | 388.10K |
| 2026-09-25 | ¥1,216.00 | +0.08% | ¥1,213.00 | ¥1,230.00 | ¥1,213.00 | 216.00K |
| 2026-09-24 | ¥1,215.00 | +1.17% | ¥1,205.00 | ¥1,222.00 | ¥1,205.00 | 383.70K |
| 2026-09-18 | ¥1,201.00 | -1.15% | ¥1,215.00 | ¥1,225.00 | ¥1,191.00 | 291.50K |
| 2026-09-17 | ¥1,215.00 | +1.25% | ¥1,206.00 | ¥1,223.00 | ¥1,203.00 | 232.50K |
| 2026-09-16 | ¥1,200.00 | +2.30% | ¥1,173.00 | ¥1,205.00 | ¥1,173.00 | 171.30K |
| 2026-09-15 | ¥1,173.00 | +1.12% | ¥1,146.00 | ¥1,178.00 | ¥1,146.00 | 169.60K |
| 2026-09-14 | ¥1,160.00 | +0.43% | ¥1,150.00 | ¥1,160.00 | ¥1,141.00 | 188.30K |
| 2026-09-11 | ¥1,155.00 | +0.35% | ¥1,130.00 | ¥1,155.00 | ¥1,118.00 | 215.70K |
| 2026-09-10 | ¥1,151.00 | +0.17% | ¥1,145.00 | ¥1,154.00 | ¥1,130.00 | 177.60K |
| 2026-09-09 | ¥1,149.00 | -0.17% | ¥1,149.00 | ¥1,160.00 | ¥1,137.00 | 183.60K |
| 2026-09-08 | ¥1,151.00 | -4.24% | ¥1,192.00 | ¥1,192.00 | ¥1,151.00 | 191.30K |
| 2026-09-07 | ¥1,202.00 | +0.33% | ¥1,208.00 | ¥1,215.00 | ¥1,200.00 | 100.70K |
| 2026-09-04 | ¥1,198.00 | -0.99% | ¥1,200.00 | ¥1,209.00 | ¥1,192.00 | 94.40K |
| 2026-09-03 | ¥1,210.00 | +0.83% | ¥1,214.00 | ¥1,214.00 | ¥1,196.00 | 144.60K |
| 2026-09-02 | ¥1,200.00 | -0.74% | ¥1,212.00 | ¥1,214.00 | ¥1,190.00 | 131.90K |
| 2026-09-01 | ¥1,209.00 | +1.00% | ¥1,183.00 | ¥1,214.00 | ¥1,178.00 | 134.40K |
| 2026-08-31 | ¥1,197.00 | -0.66% | ¥1,198.00 | ¥1,200.00 | ¥1,186.00 | 130.10K |
| 2026-08-28 | ¥1,205.00 | -0.25% | ¥1,209.00 | ¥1,220.00 | ¥1,202.00 | 120.10K |
| 2026-08-27 | ¥1,208.00 | -0.74% | ¥1,224.00 | ¥1,232.00 | ¥1,208.00 | 75.40K |
| 2026-08-26 | ¥1,217.00 | +0.75% | ¥1,208.00 | ¥1,224.00 | ¥1,205.00 | 70.00K |
| 2026-08-25 | ¥1,208.00 | -0.41% | ¥1,210.00 | ¥1,213.00 | ¥1,200.00 | 87.90K |
| 2026-08-24 | ¥1,213.00 | -0.16% | ¥1,220.00 | ¥1,224.00 | ¥1,211.00 | 70.50K |
| 2026-08-21 | ¥1,215.00 | -1.14% | ¥1,210.00 | ¥1,215.00 | ¥1,205.00 | 91.90K |
| 2026-08-20 | ¥1,229.00 | +1.82% | ¥1,210.00 | ¥1,232.00 | ¥1,203.00 | 85.40K |
| 2026-08-19 | ¥1,207.00 | -4.74% | ¥1,246.00 | ¥1,246.00 | ¥1,200.00 | 129.90K |
| 2026-08-18 | ¥1,267.00 | -0.24% | ¥1,265.00 | ¥1,286.00 | ¥1,261.00 | 117.60K |
| 2026-08-17 | ¥1,270.00 | +1.52% | ¥1,250.00 | ¥1,270.00 | ¥1,246.00 | 104.30K |
| 2026-08-14 | ¥1,251.00 | -0.24% | ¥1,248.00 | ¥1,268.00 | ¥1,244.00 | 107.30K |
| 2026-08-13 | ¥1,254.00 | +2.12% | ¥1,233.00 | ¥1,254.00 | ¥1,231.00 | 127.60K |
| 2026-08-12 | ¥1,228.00 | -3.31% | ¥1,255.00 | ¥1,256.00 | ¥1,225.00 | 141.60K |
| 2026-08-10 | ¥1,270.00 | +7.99% | ¥1,233.00 | ¥1,272.00 | ¥1,224.00 | 232.50K |
| 2026-08-07 | ¥1,176.00 | -1.34% | ¥1,198.00 | ¥1,199.00 | ¥1,175.00 | 94.20K |
| 2026-08-06 | ¥1,192.00 | +1.71% | ¥1,180.00 | ¥1,198.00 | ¥1,174.00 | 93.30K |
| 2026-08-05 | ¥1,172.00 | +2.00% | ¥1,158.00 | ¥1,173.00 | ¥1,155.00 | 84.10K |
| 2026-08-04 | ¥1,149.00 | +0.26% | ¥1,150.00 | ¥1,163.00 | ¥1,148.00 | 78.20K |
| 2026-08-03 | ¥1,146.00 | -0.43% | ¥1,143.00 | ¥1,156.00 | ¥1,121.00 | 101.40K |
| 2026-07-31 | ¥1,151.00 | +0.88% | ¥1,160.00 | ¥1,169.00 | ¥1,140.00 | 101.10K |
| 2026-07-30 | ¥1,141.00 | 0.00% | ¥1,125.00 | ¥1,145.00 | ¥1,123.00 | 99.90K |
| 2026-07-29 | ¥1,141.00 | +0.97% | ¥1,140.00 | ¥1,141.00 | ¥1,109.00 | 150.10K |
| 2026-07-28 | ¥1,130.00 | -3.58% | ¥1,168.00 | ¥1,170.00 | ¥1,128.00 | 123.00K |
| 2026-07-27 | ¥1,172.00 | +1.65% | ¥1,157.00 | ¥1,172.00 | ¥1,150.00 | 80.90K |
| 2026-07-24 | ¥1,153.00 | -1.37% | ¥1,157.00 | ¥1,162.00 | ¥1,151.00 | 62.30K |
| 2026-07-23 | ¥1,169.00 | +0.69% | ¥1,160.00 | ¥1,170.00 | ¥1,157.00 | 72.40K |
| 2026-07-22 | ¥1,161.00 | +0.17% | ¥1,162.00 | ¥1,178.00 | ¥1,156.00 | 82.50K |
| 2026-07-21 | ¥1,159.00 | +0.96% | ¥1,148.00 | ¥1,167.00 | ¥1,135.00 | 97.00K |
| 2026-07-17 | ¥1,148.00 | -3.45% | ¥1,185.00 | ¥1,185.00 | ¥1,129.00 | 140.90K |
| 2026-07-16 | ¥1,189.00 | -1.41% | ¥1,200.00 | ¥1,209.00 | ¥1,189.00 | 62.30K |
| 2026-07-15 | ¥1,206.00 | -0.17% | ¥1,220.00 | ¥1,222.00 | ¥1,201.00 | 49.30K |
| 2026-07-14 | ¥1,208.00 | -0.08% | ¥1,205.00 | ¥1,217.00 | ¥1,198.00 | 69.30K |
| 2026-07-13 | ¥1,209.00 | -1.23% | ¥1,217.00 | ¥1,244.00 | ¥1,209.00 | 138.50K |
| 2026-07-10 | ¥1,224.00 | +2.00% | ¥1,223.00 | ¥1,242.00 | ¥1,209.00 | 146.00K |
| 2026-07-09 | ¥1,200.00 | +2.48% | ¥1,199.00 | ¥1,219.00 | ¥1,185.00 | 154.70K |
| 2026-07-08 | ¥1,171.00 | -2.17% | ¥1,200.00 | ¥1,200.00 | ¥1,171.00 | 78.50K |
| 2026-07-07 | ¥1,197.00 | -0.58% | ¥1,218.00 | ¥1,218.00 | ¥1,193.00 | 85.10K |
| 2026-07-06 | ¥1,204.00 | -0.66% | ¥1,212.00 | ¥1,224.00 | ¥1,199.00 | 59.50K |
| 2026-07-03 | ¥1,212.00 | +1.08% | ¥1,203.00 | ¥1,225.00 | ¥1,175.00 | 127.80K |
| 2026-07-02 | ¥1,199.00 | +0.17% | ¥1,198.00 | ¥1,236.00 | ¥1,181.00 | 122.30K |
| 2026-07-01 | ¥1,197.00 | 0.00% | ¥1,209.00 | ¥1,212.00 | ¥1,195.00 | 103.30K |
| 2026-06-30 | ¥1,197.00 | -0.50% | ¥1,204.00 | ¥1,205.00 | ¥1,179.00 | 106.10K |
| 2026-06-29 | ¥1,203.00 | -0.33% | ¥1,209.00 | ¥1,210.00 | ¥1,180.00 | 102.70K |
| 2026-06-26 | ¥1,207.00 | -0.25% | ¥1,209.00 | ¥1,220.00 | ¥1,188.00 | 113.30K |
| 2026-06-25 | ¥1,210.00 | -0.58% | ¥1,228.00 | ¥1,242.00 | ¥1,208.00 | 149.30K |
| 2026-06-24 | ¥1,217.00 | +2.70% | ¥1,185.00 | ¥1,217.00 | ¥1,177.00 | 161.90K |
| 2026-06-23 | ¥1,185.00 | -1.00% | ¥1,197.00 | ¥1,222.00 | ¥1,183.00 | 147.30K |
| 2026-06-22 | ¥1,197.00 | +1.79% | ¥1,176.00 | ¥1,218.00 | ¥1,175.00 | 112.40K |
| 2026-06-19 | ¥1,176.00 | -0.17% | ¥1,190.00 | ¥1,191.00 | ¥1,164.00 | 112.20K |
| 2026-06-18 | ¥1,178.00 | -0.84% | ¥1,180.00 | ¥1,198.00 | ¥1,175.00 | 75.70K |
| 2026-06-17 | ¥1,188.00 | +0.51% | ¥1,185.00 | ¥1,212.00 | ¥1,180.00 | 128.40K |
| 2026-06-16 | ¥1,182.00 | +0.85% | ¥1,170.00 | ¥1,182.00 | ¥1,146.00 | 108.10K |
| 2026-06-15 | ¥1,172.00 | +1.65% | ¥1,166.00 | ¥1,182.00 | ¥1,162.00 | 84.70K |
| 2026-06-12 | ¥1,153.00 | -0.26% | ¥1,160.00 | ¥1,176.00 | ¥1,151.00 | 119.20K |
| 2026-06-11 | ¥1,156.00 | -1.03% | ¥1,151.00 | ¥1,161.00 | ¥1,126.00 | 130.70K |
| 2026-06-10 | ¥1,168.00 | -0.09% | ¥1,166.00 | ¥1,178.00 | ¥1,153.00 | 129.40K |
| 2026-06-09 | ¥1,169.00 | -2.01% | ¥1,204.00 | ¥1,206.00 | ¥1,166.00 | 129.80K |
| 2026-06-08 | ¥1,193.00 | -0.91% | ¥1,176.00 | ¥1,193.00 | ¥1,160.00 | 171.20K |
| 2026-06-05 | ¥1,204.00 | +1.35% | ¥1,201.00 | ¥1,206.00 | ¥1,185.00 | 75.70K |
| 2026-06-04 | ¥1,188.00 | -1.00% | ¥1,195.00 | ¥1,204.00 | ¥1,164.00 | 119.00K |
| 2026-06-03 | ¥1,200.00 | -0.25% | ¥1,214.00 | ¥1,228.00 | ¥1,199.00 | 238.90K |
| 2026-06-02 | ¥1,203.00 | -2.27% | ¥1,215.00 | ¥1,219.00 | ¥1,163.00 | 203.90K |
| 2026-06-01 | ¥1,231.00 | -3.98% | ¥1,252.00 | ¥1,252.00 | ¥1,204.00 | 264.00K |
| 2026-05-29 | ¥1,282.00 | -0.54% | ¥1,298.00 | ¥1,310.00 | ¥1,282.00 | 203.20K |
| 2026-05-28 | ¥1,289.00 | +2.30% | ¥1,260.00 | ¥1,291.00 | ¥1,260.00 | 150.20K |
| 2026-05-27 | ¥1,260.00 | -0.08% | ¥1,271.00 | ¥1,298.00 | ¥1,251.00 | 192.60K |
| 2026-05-26 | ¥1,261.00 | -0.16% | ¥1,245.00 | ¥1,268.00 | ¥1,226.00 | 106.80K |
| 2026-05-25 | ¥1,263.00 | -0.08% | ¥1,267.00 | ¥1,269.00 | ¥1,240.00 | 113.30K |