Sinko Industries Ltd. 6458
TSE · Japan · Producer Manufacturing
¥1,200.00-21.00 (-1.72%)
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 | ¥1,200.00 | -1.72% | ¥1,209.00 | ¥1,211.00 | ¥1,199.00 | 213.80K |
| 2026-10-01 | ¥1,221.00 | +0.91% | ¥1,205.00 | ¥1,222.00 | ¥1,200.00 | 229.10K |
| 2026-09-30 | ¥1,210.00 | +0.58% | ¥1,210.00 | ¥1,215.00 | ¥1,200.00 | 221.30K |
| 2026-09-29 | ¥1,203.00 | -2.51% | ¥1,217.00 | ¥1,218.00 | ¥1,199.00 | 250.30K |
| 2026-09-28 | ¥1,234.00 | -0.64% | ¥1,255.00 | ¥1,256.00 | ¥1,234.00 | 189.60K |
| 2026-09-25 | ¥1,242.00 | +0.08% | ¥1,246.00 | ¥1,249.00 | ¥1,239.00 | 153.80K |
| 2026-09-24 | ¥1,241.00 | 0.00% | ¥1,242.00 | ¥1,250.00 | ¥1,237.00 | 217.20K |
| 2026-09-18 | ¥1,241.00 | -1.12% | ¥1,251.00 | ¥1,256.00 | ¥1,238.00 | 167.80K |
| 2026-09-17 | ¥1,255.00 | +1.87% | ¥1,235.00 | ¥1,258.00 | ¥1,235.00 | 163.90K |
| 2026-09-16 | ¥1,232.00 | +0.98% | ¥1,222.00 | ¥1,232.00 | ¥1,220.00 | 237.80K |
| 2026-09-15 | ¥1,220.00 | -0.65% | ¥1,223.00 | ¥1,230.00 | ¥1,220.00 | 173.90K |
| 2026-09-14 | ¥1,228.00 | +0.90% | ¥1,225.00 | ¥1,232.00 | ¥1,221.00 | 221.40K |
| 2026-09-11 | ¥1,217.00 | -1.14% | ¥1,215.00 | ¥1,224.00 | ¥1,210.00 | 219.50K |
| 2026-09-10 | ¥1,231.00 | +0.16% | ¥1,228.00 | ¥1,235.00 | ¥1,223.00 | 154.10K |
| 2026-09-09 | ¥1,229.00 | -0.24% | ¥1,224.00 | ¥1,245.00 | ¥1,223.00 | 189.90K |
| 2026-09-08 | ¥1,232.00 | -1.68% | ¥1,256.00 | ¥1,259.00 | ¥1,232.00 | 182.50K |
| 2026-09-07 | ¥1,253.00 | +0.97% | ¥1,245.00 | ¥1,257.00 | ¥1,243.00 | 186.30K |
| 2026-09-04 | ¥1,241.00 | +0.73% | ¥1,230.00 | ¥1,244.00 | ¥1,228.00 | 203.40K |
| 2026-09-03 | ¥1,232.00 | -0.32% | ¥1,239.00 | ¥1,247.00 | ¥1,232.00 | 198.40K |
| 2026-09-02 | ¥1,236.00 | -2.14% | ¥1,243.00 | ¥1,250.00 | ¥1,236.00 | 246.70K |
| 2026-09-01 | ¥1,263.00 | +0.16% | ¥1,263.00 | ¥1,273.00 | ¥1,254.00 | 249.00K |
| 2026-08-31 | ¥1,261.00 | +0.72% | ¥1,240.00 | ¥1,261.00 | ¥1,230.00 | 1.72M |
| 2026-08-28 | ¥1,252.00 | -0.32% | ¥1,257.00 | ¥1,267.00 | ¥1,249.00 | 227.10K |
| 2026-08-27 | ¥1,256.00 | -1.18% | ¥1,273.00 | ¥1,275.00 | ¥1,256.00 | 201.80K |
| 2026-08-26 | ¥1,271.00 | +0.95% | ¥1,259.00 | ¥1,272.00 | ¥1,256.00 | 286.10K |
| 2026-08-25 | ¥1,259.00 | 0.00% | ¥1,261.00 | ¥1,265.00 | ¥1,248.00 | 230.10K |
| 2026-08-24 | ¥1,259.00 | +1.37% | ¥1,243.00 | ¥1,262.00 | ¥1,236.00 | 285.10K |
| 2026-08-21 | ¥1,242.00 | +0.40% | ¥1,236.00 | ¥1,243.00 | ¥1,228.00 | 171.50K |
| 2026-08-20 | ¥1,237.00 | +1.73% | ¥1,225.00 | ¥1,237.00 | ¥1,216.00 | 170.10K |
| 2026-08-19 | ¥1,216.00 | -0.73% | ¥1,212.00 | ¥1,218.00 | ¥1,207.00 | 302.40K |
| 2026-08-18 | ¥1,225.00 | -0.89% | ¥1,230.00 | ¥1,236.00 | ¥1,219.00 | 231.00K |
| 2026-08-17 | ¥1,236.00 | +0.32% | ¥1,231.00 | ¥1,243.00 | ¥1,222.00 | 202.10K |
| 2026-08-14 | ¥1,232.00 | +1.48% | ¥1,216.00 | ¥1,234.00 | ¥1,214.00 | 205.30K |
| 2026-08-13 | ¥1,214.00 | +0.50% | ¥1,208.00 | ¥1,215.00 | ¥1,202.00 | 265.20K |
| 2026-08-12 | ¥1,208.00 | +1.51% | ¥1,208.00 | ¥1,219.00 | ¥1,202.00 | 313.30K |
| 2026-08-10 | ¥1,190.00 | -1.16% | ¥1,218.00 | ¥1,218.00 | ¥1,189.00 | 447.70K |
| 2026-08-07 | ¥1,204.00 | -3.37% | ¥1,225.00 | ¥1,225.00 | ¥1,200.00 | 454.20K |
| 2026-08-06 | ¥1,246.00 | +0.40% | ¥1,238.00 | ¥1,246.00 | ¥1,233.00 | 206.60K |
| 2026-08-05 | ¥1,241.00 | +0.24% | ¥1,237.00 | ¥1,242.00 | ¥1,230.00 | 159.60K |
| 2026-08-04 | ¥1,238.00 | +0.08% | ¥1,238.00 | ¥1,244.00 | ¥1,228.00 | 188.40K |
| 2026-08-03 | ¥1,237.00 | +1.06% | ¥1,224.00 | ¥1,240.00 | ¥1,208.00 | 249.80K |
| 2026-07-31 | ¥1,224.00 | -0.89% | ¥1,237.00 | ¥1,242.00 | ¥1,221.00 | 271.80K |
| 2026-07-30 | ¥1,235.00 | -0.32% | ¥1,228.00 | ¥1,241.00 | ¥1,218.00 | 287.60K |
| 2026-07-29 | ¥1,239.00 | +0.41% | ¥1,234.00 | ¥1,241.00 | ¥1,225.00 | 258.30K |
| 2026-07-28 | ¥1,234.00 | -1.75% | ¥1,247.00 | ¥1,254.00 | ¥1,230.00 | 229.50K |
| 2026-07-27 | ¥1,256.00 | +1.54% | ¥1,249.00 | ¥1,256.00 | ¥1,233.00 | 181.20K |
| 2026-07-24 | ¥1,237.00 | -0.24% | ¥1,232.00 | ¥1,239.00 | ¥1,229.00 | 138.40K |
| 2026-07-23 | ¥1,240.00 | -0.24% | ¥1,242.00 | ¥1,251.00 | ¥1,235.00 | 159.90K |
| 2026-07-22 | ¥1,243.00 | -0.08% | ¥1,249.00 | ¥1,251.00 | ¥1,241.00 | 188.80K |
| 2026-07-21 | ¥1,244.00 | +0.57% | ¥1,237.00 | ¥1,248.00 | ¥1,236.00 | 194.50K |
| 2026-07-17 | ¥1,237.00 | -2.21% | ¥1,261.00 | ¥1,264.00 | ¥1,228.00 | 281.00K |
| 2026-07-16 | ¥1,265.00 | -0.55% | ¥1,272.00 | ¥1,276.00 | ¥1,261.00 | 90.20K |
| 2026-07-15 | ¥1,272.00 | +1.60% | ¥1,256.00 | ¥1,272.00 | ¥1,256.00 | 116.20K |
| 2026-07-14 | ¥1,252.00 | +0.24% | ¥1,253.00 | ¥1,258.00 | ¥1,244.00 | 127.50K |
| 2026-07-13 | ¥1,249.00 | -0.72% | ¥1,268.00 | ¥1,276.00 | ¥1,246.00 | 147.50K |
| 2026-07-10 | ¥1,258.00 | -0.24% | ¥1,264.00 | ¥1,271.00 | ¥1,255.00 | 230.70K |
| 2026-07-09 | ¥1,261.00 | -0.32% | ¥1,265.00 | ¥1,267.00 | ¥1,256.00 | 151.70K |
| 2026-07-08 | ¥1,265.00 | -0.32% | ¥1,268.00 | ¥1,271.00 | ¥1,263.00 | 142.30K |
| 2026-07-07 | ¥1,269.00 | -0.70% | ¥1,283.00 | ¥1,288.00 | ¥1,264.00 | 164.40K |
| 2026-07-06 | ¥1,278.00 | +1.27% | ¥1,270.00 | ¥1,280.00 | ¥1,265.00 | 178.60K |
| 2026-07-03 | ¥1,262.00 | +0.40% | ¥1,262.00 | ¥1,270.00 | ¥1,255.00 | 130.90K |
| 2026-07-02 | ¥1,257.00 | -0.71% | ¥1,266.00 | ¥1,277.00 | ¥1,254.00 | 165.20K |
| 2026-07-01 | ¥1,266.00 | +1.04% | ¥1,250.00 | ¥1,266.00 | ¥1,247.00 | 116.70K |
| 2026-06-30 | ¥1,253.00 | -0.48% | ¥1,265.00 | ¥1,267.00 | ¥1,236.00 | 227.20K |
| 2026-06-29 | ¥1,259.00 | +0.40% | ¥1,260.00 | ¥1,264.00 | ¥1,253.00 | 262.80K |
| 2026-06-26 | ¥1,254.00 | +0.56% | ¥1,246.00 | ¥1,261.00 | ¥1,241.00 | 199.80K |
| 2026-06-25 | ¥1,247.00 | +0.81% | ¥1,250.00 | ¥1,256.00 | ¥1,242.00 | 195.80K |
| 2026-06-24 | ¥1,237.00 | -0.32% | ¥1,233.00 | ¥1,244.00 | ¥1,220.00 | 213.80K |
| 2026-06-23 | ¥1,241.00 | -0.64% | ¥1,246.00 | ¥1,262.00 | ¥1,241.00 | 226.50K |
| 2026-06-22 | ¥1,249.00 | +0.16% | ¥1,246.00 | ¥1,276.00 | ¥1,240.00 | 303.10K |
| 2026-06-19 | ¥1,247.00 | -0.16% | ¥1,250.00 | ¥1,261.00 | ¥1,240.00 | 177.40K |
| 2026-06-18 | ¥1,249.00 | +0.73% | ¥1,242.00 | ¥1,257.00 | ¥1,241.00 | 130.20K |
| 2026-06-17 | ¥1,240.00 | +0.40% | ¥1,240.00 | ¥1,251.00 | ¥1,234.00 | 123.40K |
| 2026-06-16 | ¥1,235.00 | -0.40% | ¥1,240.00 | ¥1,240.00 | ¥1,228.00 | 168.80K |
| 2026-06-15 | ¥1,240.00 | +0.40% | ¥1,248.00 | ¥1,252.00 | ¥1,240.00 | 145.30K |
| 2026-06-12 | ¥1,235.00 | +0.65% | ¥1,234.00 | ¥1,249.00 | ¥1,232.00 | 180.10K |
| 2026-06-11 | ¥1,227.00 | -0.41% | ¥1,227.00 | ¥1,240.00 | ¥1,217.00 | 238.60K |
| 2026-06-10 | ¥1,232.00 | +0.16% | ¥1,230.00 | ¥1,246.00 | ¥1,221.00 | 165.90K |
| 2026-06-09 | ¥1,230.00 | +0.90% | ¥1,220.00 | ¥1,234.00 | ¥1,218.00 | 220.10K |
| 2026-06-08 | ¥1,219.00 | -1.06% | ¥1,220.00 | ¥1,230.00 | ¥1,206.00 | 208.80K |
| 2026-06-05 | ¥1,232.00 | +2.07% | ¥1,212.00 | ¥1,237.00 | ¥1,206.00 | 161.90K |
| 2026-06-04 | ¥1,207.00 | -0.82% | ¥1,196.00 | ¥1,215.00 | ¥1,176.00 | 264.60K |
| 2026-06-03 | ¥1,217.00 | +0.33% | ¥1,213.00 | ¥1,226.00 | ¥1,206.00 | 193.10K |
| 2026-06-02 | ¥1,213.00 | +0.66% | ¥1,205.00 | ¥1,216.00 | ¥1,194.00 | 223.80K |
| 2026-06-01 | ¥1,205.00 | -1.87% | ¥1,222.00 | ¥1,223.00 | ¥1,200.00 | 304.80K |
| 2026-05-29 | ¥1,228.00 | -1.21% | ¥1,243.00 | ¥1,254.00 | ¥1,228.00 | 388.20K |
| 2026-05-28 | ¥1,243.00 | +0.16% | ¥1,240.00 | ¥1,252.00 | ¥1,227.00 | 168.50K |
| 2026-05-27 | ¥1,241.00 | -1.04% | ¥1,260.00 | ¥1,270.00 | ¥1,236.00 | 154.40K |
| 2026-05-26 | ¥1,254.00 | -0.08% | ¥1,256.00 | ¥1,290.00 | ¥1,251.00 | 290.30K |
| 2026-05-25 | ¥1,255.00 | +2.45% | ¥1,239.00 | ¥1,255.00 | ¥1,225.00 | 200.30K |