SHINKO Inc. 7120
TSE · Japan · Technology Services
¥985.00-6.00 (-0.61%)
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 | ¥985.00 | -0.61% | ¥996.00 | ¥996.00 | ¥981.00 | 21.80K |
| 2026-10-01 | ¥991.00 | -1.39% | ¥1,003.00 | ¥1,003.00 | ¥991.00 | 11.80K |
| 2026-09-30 | ¥1,005.00 | +0.50% | ¥996.00 | ¥1,005.00 | ¥988.00 | 36.50K |
| 2026-09-29 | ¥1,000.00 | +0.60% | ¥998.00 | ¥1,000.00 | ¥987.00 |
| 54.80K |
| 2026-09-28 | ¥994.00 | -0.70% | ¥1,001.00 | ¥1,002.00 | ¥990.00 | 11.40K |
| 2026-09-25 | ¥1,001.00 | +0.40% | ¥997.00 | ¥1,002.00 | ¥993.00 | 12.10K |
| 2026-09-24 | ¥997.00 | -0.10% | ¥995.00 | ¥1,008.00 | ¥988.00 | 56.90K |
| 2026-09-18 | ¥998.00 | -0.80% | ¥1,013.00 | ¥1,013.00 | ¥997.00 | 12.20K |
| 2026-09-17 | ¥1,006.00 | 0.00% | ¥1,010.00 | ¥1,010.00 | ¥997.00 | 7.70K |
| 2026-09-16 | ¥1,006.00 | +0.70% | ¥1,000.00 | ¥1,006.00 | ¥994.00 | 13.00K |
| 2026-09-15 | ¥999.00 | +0.40% | ¥995.00 | ¥1,000.00 | ¥995.00 | 2.80K |
| 2026-09-14 | ¥995.00 | 0.00% | ¥995.00 | ¥1,001.00 | ¥992.00 | 3.60K |
| 2026-09-11 | ¥995.00 | -0.10% | ¥996.00 | ¥996.00 | ¥987.00 | 5.10K |
| 2026-09-10 | ¥996.00 | 0.00% | ¥995.00 | ¥999.00 | ¥991.00 | 5.80K |
| 2026-09-09 | ¥996.00 | 0.00% | ¥1,001.00 | ¥1,001.00 | ¥992.00 | 7.00K |
| 2026-09-08 | ¥996.00 | -0.40% | ¥1,001.00 | ¥1,002.00 | ¥996.00 | 5.10K |
| 2026-09-07 | ¥1,000.00 | +0.20% | ¥998.00 | ¥1,005.00 | ¥998.00 | 4.60K |
| 2026-09-04 | ¥998.00 | -0.40% | ¥1,003.00 | ¥1,006.00 | ¥996.00 | 19.50K |
| 2026-09-03 | ¥1,002.00 | +0.70% | ¥1,004.00 | ¥1,004.00 | ¥990.00 | 13.50K |
| 2026-09-02 | ¥995.00 | -0.60% | ¥1,003.00 | ¥1,009.00 | ¥995.00 | 21.20K |
| 2026-09-01 | ¥1,001.00 | -0.20% | ¥1,008.00 | ¥1,009.00 | ¥1,001.00 | 11.10K |
| 2026-08-31 | ¥1,003.00 | -0.40% | ¥1,002.00 | ¥1,010.00 | ¥997.00 | 21.90K |
| 2026-08-28 | ¥1,007.00 | 0.00% | ¥999.00 | ¥1,013.00 | ¥999.00 | 6.20K |
| 2026-08-27 | ¥1,007.00 | +0.70% | ¥1,000.00 | ¥1,009.00 | ¥1,000.00 | 4.80K |
| 2026-08-26 | ¥1,000.00 | +0.20% | ¥997.00 | ¥1,002.00 | ¥997.00 | 1.50K |
| 2026-08-25 | ¥998.00 | -0.50% | ¥1,003.00 | ¥1,003.00 | ¥995.00 | 7.60K |
| 2026-08-24 | ¥1,003.00 | +0.10% | ¥1,002.00 | ¥1,008.00 | ¥1,000.00 | 17.90K |
| 2026-08-21 | ¥1,002.00 | -0.10% | ¥1,000.00 | ¥1,012.00 | ¥1,000.00 | 13.40K |
| 2026-08-20 | ¥1,003.00 | +0.40% | ¥1,000.00 | ¥1,020.00 | ¥994.00 | 24.90K |
| 2026-08-19 | ¥999.00 | +0.30% | ¥996.00 | ¥1,003.00 | ¥988.00 | 90.30K |
| 2026-08-18 | ¥996.00 | -0.99% | ¥1,006.00 | ¥1,018.00 | ¥994.00 | 15.60K |
| 2026-08-17 | ¥1,006.00 | +3.07% | ¥999.00 | ¥1,030.00 | ¥998.00 | 66.30K |
| 2026-08-14 | ¥976.00 | -7.22% | ¥1,059.00 | ¥1,100.00 | ¥970.00 | 210.60K |
| 2026-08-13 | ¥1,052.00 | +1.25% | ¥1,041.00 | ¥1,052.00 | ¥1,041.00 | 4.70K |
| 2026-08-12 | ¥1,039.00 | +0.48% | ¥1,035.00 | ¥1,040.00 | ¥1,029.00 | 6.60K |
| 2026-08-10 | ¥1,034.00 | +0.98% | ¥1,030.00 | ¥1,034.00 | ¥1,020.00 | 6.30K |
| 2026-08-07 | ¥1,024.00 | 0.00% | ¥1,021.00 | ¥1,030.00 | ¥1,015.00 | 5.60K |
| 2026-08-06 | ¥1,024.00 | -0.68% | ¥1,031.00 | ¥1,040.00 | ¥1,014.00 | 8.70K |
| 2026-08-05 | ¥1,031.00 | -0.19% | ¥1,032.00 | ¥1,044.00 | ¥1,031.00 | 5.50K |
| 2026-08-04 | ¥1,033.00 | -0.67% | ¥1,032.00 | ¥1,039.00 | ¥1,032.00 | 2.10K |
| 2026-08-03 | ¥1,040.00 | +1.07% | ¥1,030.00 | ¥1,040.00 | ¥1,023.00 | 6.50K |
| 2026-07-31 | ¥1,029.00 | -1.63% | ¥1,049.00 | ¥1,053.00 | ¥1,029.00 | 9.50K |
| 2026-07-30 | ¥1,046.00 | -1.13% | ¥1,061.00 | ¥1,061.00 | ¥1,036.00 | 7.80K |
| 2026-07-29 | ¥1,058.00 | +0.28% | ¥1,051.00 | ¥1,068.00 | ¥1,050.00 | 7.80K |
| 2026-07-28 | ¥1,055.00 | -1.40% | ¥1,070.00 | ¥1,074.00 | ¥1,055.00 | 7.00K |
| 2026-07-27 | ¥1,070.00 | 0.00% | ¥1,085.00 | ¥1,085.00 | ¥1,070.00 | 2.40K |
| 2026-07-24 | ¥1,070.00 | -0.56% | ¥1,067.00 | ¥1,081.00 | ¥1,064.00 | 16.10K |
| 2026-07-23 | ¥1,076.00 | +0.19% | ¥1,068.00 | ¥1,095.00 | ¥1,068.00 | 9.10K |
| 2026-07-22 | ¥1,074.00 | -0.28% | ¥1,094.00 | ¥1,094.00 | ¥1,063.00 | 6.40K |
| 2026-07-21 | ¥1,077.00 | -0.09% | ¥1,094.00 | ¥1,094.00 | ¥1,063.00 | 10.10K |
| 2026-07-17 | ¥1,078.00 | -1.28% | ¥1,122.00 | ¥1,122.00 | ¥1,050.00 | 40.60K |
| 2026-07-16 | ¥1,092.00 | +2.15% | ¥1,070.00 | ¥1,092.00 | ¥1,069.00 | 14.40K |
| 2026-07-15 | ¥1,069.00 | -3.61% | ¥1,099.00 | ¥1,105.00 | ¥1,062.00 | 18.30K |
| 2026-07-14 | ¥1,109.00 | +3.26% | ¥1,082.00 | ¥1,109.00 | ¥1,072.00 | 5.50K |
| 2026-07-13 | ¥1,074.00 | +0.56% | ¥1,089.00 | ¥1,094.00 | ¥1,065.00 | 11.40K |
| 2026-07-10 | ¥1,068.00 | +1.23% | ¥1,067.00 | ¥1,098.00 | ¥1,067.00 | 16.50K |
| 2026-07-09 | ¥1,055.00 | -2.76% | ¥1,083.00 | ¥1,105.00 | ¥1,055.00 | 32.40K |
| 2026-07-08 | ¥1,085.00 | +0.56% | ¥1,083.00 | ¥1,085.00 | ¥1,070.00 | 9.60K |
| 2026-07-07 | ¥1,079.00 | +2.76% | ¥1,098.00 | ¥1,098.00 | ¥1,054.00 | 13.80K |
| 2026-07-06 | ¥1,050.00 | -0.38% | ¥1,059.00 | ¥1,071.00 | ¥1,042.00 | 60.60K |
| 2026-07-03 | ¥1,054.00 | +1.64% | ¥1,038.00 | ¥1,055.00 | ¥1,036.00 | 9.90K |
| 2026-07-02 | ¥1,037.00 | -0.86% | ¥1,046.00 | ¥1,048.00 | ¥1,016.00 | 21.70K |
| 2026-07-01 | ¥1,046.00 | +4.50% | ¥1,018.00 | ¥1,049.00 | ¥1,010.00 | 30.30K |
| 2026-06-30 | ¥1,001.00 | +0.50% | ¥1,000.00 | ¥1,008.00 | ¥1,000.00 | 1.20K |
| 2026-06-29 | ¥996.00 | -1.58% | ¥1,015.00 | ¥1,015.00 | ¥995.00 | 7.00K |
| 2026-06-26 | ¥1,012.00 | +0.60% | ¥1,020.00 | ¥1,020.00 | ¥1,000.00 | 12.50K |
| 2026-06-25 | ¥1,006.00 | +0.20% | ¥1,019.00 | ¥1,019.00 | ¥998.00 | 6.10K |
| 2026-06-24 | ¥1,004.00 | +1.11% | ¥994.00 | ¥1,007.00 | ¥985.00 | 17.70K |
| 2026-06-23 | ¥993.00 | -2.36% | ¥1,009.00 | ¥1,009.00 | ¥993.00 | 8.90K |
| 2026-06-22 | ¥1,017.00 | +2.31% | ¥996.00 | ¥1,018.00 | ¥991.00 | 13.80K |
| 2026-06-19 | ¥994.00 | -1.00% | ¥1,011.00 | ¥1,012.00 | ¥993.00 | 11.20K |
| 2026-06-18 | ¥1,004.00 | -0.30% | ¥1,001.00 | ¥1,005.00 | ¥993.00 | 13.20K |
| 2026-06-17 | ¥1,007.00 | +1.00% | ¥1,010.00 | ¥1,016.00 | ¥993.00 | 9.90K |
| 2026-06-16 | ¥997.00 | +0.40% | ¥993.00 | ¥1,007.00 | ¥990.00 | 6.10K |
| 2026-06-15 | ¥993.00 | -0.50% | ¥1,005.00 | ¥1,009.00 | ¥993.00 | 8.70K |
| 2026-06-12 | ¥998.00 | +0.71% | ¥1,000.00 | ¥1,000.00 | ¥977.00 | 6.60K |
| 2026-06-11 | ¥991.00 | +1.23% | ¥976.00 | ¥991.00 | ¥959.00 | 26.60K |
| 2026-06-10 | ¥979.00 | +0.51% | ¥989.00 | ¥989.00 | ¥972.00 | 7.00K |
| 2026-06-09 | ¥974.00 | -0.51% | ¥973.00 | ¥981.00 | ¥972.00 | 8.70K |
| 2026-06-08 | ¥979.00 | -2.88% | ¥993.00 | ¥993.00 | ¥977.00 | 15.30K |
| 2026-06-05 | ¥1,008.00 | +1.20% | ¥993.00 | ¥1,013.00 | ¥993.00 | 6.20K |
| 2026-06-04 | ¥996.00 | -1.78% | ¥1,014.00 | ¥1,014.00 | ¥992.00 | 10.20K |
| 2026-06-03 | ¥1,014.00 | +0.50% | ¥1,026.00 | ¥1,026.00 | ¥1,009.00 | 6.70K |
| 2026-06-02 | ¥1,009.00 | +0.50% | ¥1,005.00 | ¥1,024.00 | ¥989.00 | 26.00K |
| 2026-06-01 | ¥1,004.00 | +0.60% | ¥1,013.00 | ¥1,024.00 | ¥994.00 | 31.70K |
| 2026-05-29 | ¥998.00 | -0.10% | ¥1,000.00 | ¥1,035.00 | ¥995.00 | 29.40K |
| 2026-05-28 | ¥999.00 | -1.09% | ¥1,016.00 | ¥1,025.00 | ¥988.00 | 15.10K |
| 2026-05-27 | ¥1,010.00 | -0.10% | ¥1,011.00 | ¥1,013.00 | ¥991.00 | 13.60K |
| 2026-05-26 | ¥1,011.00 | -3.16% | ¥1,048.00 | ¥1,048.00 | ¥1,004.00 | 7.90K |
| 2026-05-25 | ¥1,044.00 | +1.56% | ¥1,047.00 | ¥1,048.00 | ¥1,016.00 | 27.00K |