SHINTO Holdings, Inc. (TYO:2776)
Japan
· Delayed Price · Currency is JPY 134.00
-9.00 (-6.29%)
Mar 9, 2026, 3:30 PM JST
SHINTO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 138.00 | 145.00 | 138.00 | 143.00 | 143.00 | 2.14% | 585,100 |
| Mar 5, 2026 | 140.00 | 141.00 | 136.00 | 140.00 | 140.00 | 6.06% | 599,200 |
| Mar 4, 2026 | 135.00 | 137.00 | 130.00 | 132.00 | 132.00 | -3.65% | 755,200 |
| Mar 3, 2026 | 140.00 | 141.00 | 134.00 | 137.00 | 137.00 | -2.84% | 523,200 |
| Mar 2, 2026 | 137.00 | 142.00 | 134.00 | 141.00 | 141.00 | 2.17% | 730,500 |
| Feb 27, 2026 | 136.00 | 139.00 | 136.00 | 138.00 | 138.00 | 2.22% | 371,300 |
| Feb 26, 2026 | 134.00 | 137.00 | 133.00 | 135.00 | 135.00 | 1.50% | 303,100 |
| Feb 25, 2026 | 132.00 | 135.00 | 132.00 | 133.00 | 133.00 | 1.53% | 245,400 |
| Feb 24, 2026 | 133.00 | 133.00 | 128.00 | 131.00 | 131.00 | -0.76% | 340,500 |
| Feb 20, 2026 | 135.00 | 135.00 | 131.00 | 132.00 | 132.00 | -3.65% | 212,400 |
| Feb 19, 2026 | 132.00 | 137.00 | 130.00 | 137.00 | 137.00 | 4.58% | 400,300 |
| Feb 18, 2026 | 132.00 | 133.00 | 131.00 | 131.00 | 131.00 | -0.76% | 77,100 |
| Feb 17, 2026 | 132.00 | 133.00 | 131.00 | 132.00 | 132.00 | - | 138,800 |
| Feb 16, 2026 | 129.00 | 135.00 | 129.00 | 132.00 | 132.00 | 2.33% | 401,200 |
| Feb 13, 2026 | 130.00 | 131.00 | 128.00 | 129.00 | 129.00 | -0.77% | 360,400 |
| Feb 12, 2026 | 132.00 | 134.00 | 130.00 | 130.00 | 130.00 | -2.26% | 205,600 |
| Feb 10, 2026 | 130.00 | 133.00 | 130.00 | 133.00 | 133.00 | 3.10% | 294,700 |
| Feb 9, 2026 | 132.00 | 132.00 | 129.00 | 129.00 | 129.00 | -1.53% | 314,300 |
| Feb 6, 2026 | 134.00 | 134.00 | 130.00 | 131.00 | 131.00 | -1.50% | 284,300 |
| Feb 5, 2026 | 134.00 | 135.00 | 132.00 | 133.00 | 133.00 | -0.75% | 258,200 |
| Feb 4, 2026 | 131.00 | 134.00 | 129.00 | 134.00 | 134.00 | 2.29% | 262,400 |
| Feb 3, 2026 | 132.00 | 133.00 | 130.00 | 131.00 | 131.00 | - | 141,600 |
| Feb 2, 2026 | 137.00 | 137.00 | 131.00 | 131.00 | 131.00 | -5.07% | 546,000 |
| Jan 30, 2026 | 129.00 | 139.00 | 129.00 | 138.00 | 138.00 | 5.34% | 919,600 |
| Jan 29, 2026 | 131.00 | 132.00 | 128.00 | 131.00 | 131.00 | 0.77% | 304,000 |
| Jan 28, 2026 | 130.00 | 130.00 | 128.00 | 130.00 | 130.00 | - | 376,300 |
| Jan 27, 2026 | 135.00 | 135.00 | 127.00 | 130.00 | 130.00 | -2.26% | 490,000 |
| Jan 26, 2026 | 132.00 | 136.00 | 130.00 | 133.00 | 133.00 | 0.76% | 967,300 |
| Jan 23, 2026 | 130.00 | 132.00 | 129.00 | 132.00 | 132.00 | 1.54% | 226,400 |
| Jan 22, 2026 | 133.00 | 135.00 | 128.00 | 130.00 | 130.00 | 0.78% | 459,700 |
| Jan 21, 2026 | 132.00 | 134.00 | 129.00 | 129.00 | 129.00 | -5.15% | 604,300 |
| Jan 20, 2026 | 136.00 | 141.00 | 132.00 | 136.00 | 136.00 | 0.74% | 1,004,900 |
| Jan 19, 2026 | 136.00 | 137.00 | 133.00 | 135.00 | 135.00 | - | 541,900 |
| Jan 16, 2026 | 133.00 | 137.00 | 129.00 | 135.00 | 135.00 | 5.47% | 1,221,100 |
| Jan 15, 2026 | 128.00 | 131.00 | 126.00 | 128.00 | 128.00 | - | 641,900 |
| Jan 14, 2026 | 132.00 | 132.00 | 128.00 | 128.00 | 128.00 | -2.29% | 501,800 |
| Jan 13, 2026 | 129.00 | 131.00 | 127.00 | 131.00 | 131.00 | 2.34% | 439,300 |
| Jan 9, 2026 | 128.00 | 130.00 | 126.00 | 128.00 | 128.00 | -1.54% | 291,800 |
| Jan 8, 2026 | 126.00 | 131.00 | 126.00 | 130.00 | 130.00 | 4.00% | 549,500 |
| Jan 7, 2026 | 124.00 | 125.00 | 123.00 | 125.00 | 125.00 | 1.63% | 201,600 |
| Jan 6, 2026 | 124.00 | 125.00 | 123.00 | 123.00 | 123.00 | 0.82% | 181,800 |
| Jan 5, 2026 | 123.00 | 126.00 | 121.00 | 122.00 | 122.00 | 1.67% | 479,700 |
| Dec 30, 2025 | 117.00 | 122.00 | 117.00 | 120.00 | 120.00 | 0.84% | 286,900 |
| Dec 29, 2025 | 113.00 | 119.00 | 113.00 | 119.00 | 119.00 | 6.25% | 385,900 |
| Dec 26, 2025 | 113.00 | 113.00 | 111.00 | 112.00 | 112.00 | - | 517,800 |
| Dec 25, 2025 | 114.00 | 115.00 | 111.00 | 112.00 | 112.00 | -1.75% | 614,600 |
| Dec 24, 2025 | 114.00 | 116.00 | 114.00 | 114.00 | 114.00 | - | 328,400 |
| Dec 23, 2025 | 113.00 | 115.00 | 113.00 | 114.00 | 114.00 | -0.87% | 258,300 |
| Dec 22, 2025 | 117.00 | 117.00 | 113.00 | 115.00 | 115.00 | -1.71% | 183,100 |
| Dec 19, 2025 | 116.00 | 118.00 | 114.00 | 117.00 | 117.00 | 3.54% | 205,000 |
| Dec 18, 2025 | 113.00 | 115.00 | 112.00 | 113.00 | 113.00 | -1.74% | 241,600 |
| Dec 17, 2025 | 117.00 | 118.00 | 113.00 | 115.00 | 115.00 | -2.54% | 674,900 |
| Dec 16, 2025 | 120.00 | 121.00 | 116.00 | 118.00 | 118.00 | -3.28% | 598,400 |
| Dec 15, 2025 | 127.00 | 129.00 | 121.00 | 122.00 | 122.00 | -3.94% | 1,118,000 |
| Dec 12, 2025 | 144.00 | 145.00 | 126.00 | 127.00 | 127.00 | -10.56% | 3,149,500 |
| Dec 11, 2025 | 125.00 | 150.00 | 118.00 | 142.00 | 142.00 | 14.52% | 8,359,700 |
| Dec 10, 2025 | 122.00 | 124.00 | 120.00 | 124.00 | 124.00 | 2.48% | 358,600 |
| Dec 9, 2025 | 121.00 | 123.00 | 120.00 | 121.00 | 121.00 | -0.82% | 115,300 |
| Dec 8, 2025 | 122.00 | 123.00 | 120.00 | 122.00 | 122.00 | - | 147,800 |
| Dec 5, 2025 | 119.00 | 122.00 | 118.00 | 122.00 | 122.00 | 2.52% | 156,500 |
| Dec 4, 2025 | 117.00 | 119.00 | 117.00 | 119.00 | 119.00 | 2.59% | 39,300 |
| Dec 3, 2025 | 118.00 | 119.00 | 116.00 | 116.00 | 116.00 | -1.69% | 126,400 |
| Dec 2, 2025 | 118.00 | 122.00 | 116.00 | 118.00 | 118.00 | -0.84% | 234,400 |
| Dec 1, 2025 | 121.00 | 121.00 | 117.00 | 119.00 | 119.00 | -0.83% | 209,700 |
| Nov 28, 2025 | 123.00 | 123.00 | 120.00 | 120.00 | 120.00 | -0.83% | 196,800 |
| Nov 27, 2025 | 120.00 | 122.00 | 119.00 | 121.00 | 121.00 | - | 136,900 |
| Nov 26, 2025 | 117.00 | 121.00 | 117.00 | 121.00 | 121.00 | 3.42% | 260,500 |
| Nov 25, 2025 | 119.00 | 120.00 | 116.00 | 117.00 | 117.00 | -1.68% | 256,200 |
| Nov 21, 2025 | 122.00 | 124.00 | 118.00 | 119.00 | 119.00 | -1.65% | 680,100 |
| Nov 20, 2025 | 116.00 | 132.00 | 114.00 | 121.00 | 121.00 | 5.22% | 1,068,100 |
| Nov 19, 2025 | 115.00 | 117.00 | 112.00 | 115.00 | 115.00 | - | 216,900 |
| Nov 18, 2025 | 115.00 | 116.00 | 109.00 | 115.00 | 115.00 | -0.86% | 349,900 |
| Nov 17, 2025 | 119.00 | 119.00 | 115.00 | 116.00 | 116.00 | -2.52% | 323,600 |
| Nov 14, 2025 | 124.00 | 124.00 | 119.00 | 119.00 | 119.00 | -6.30% | 348,900 |
| Nov 13, 2025 | 128.00 | 128.00 | 125.00 | 127.00 | 127.00 | -0.78% | 115,900 |
| Nov 12, 2025 | 125.00 | 130.00 | 124.00 | 128.00 | 128.00 | 3.23% | 253,600 |
| Nov 11, 2025 | 123.00 | 125.00 | 121.00 | 124.00 | 124.00 | 1.64% | 150,200 |
| Nov 10, 2025 | 121.00 | 123.00 | 121.00 | 122.00 | 122.00 | 0.83% | 80,200 |
| Nov 7, 2025 | 122.00 | 123.00 | 120.00 | 121.00 | 121.00 | -0.82% | 118,600 |
| Nov 6, 2025 | 123.00 | 123.00 | 121.00 | 122.00 | 122.00 | - | 59,100 |
| Nov 5, 2025 | 123.00 | 123.00 | 119.00 | 122.00 | 122.00 | -1.61% | 316,000 |
| Nov 4, 2025 | 121.00 | 125.00 | 121.00 | 124.00 | 124.00 | 2.48% | 151,300 |
| Oct 31, 2025 | 121.00 | 122.00 | 121.00 | 121.00 | 121.00 | -0.82% | 47,900 |
| Oct 30, 2025 | 118.00 | 122.00 | 118.00 | 122.00 | 122.00 | 2.52% | 84,600 |
| Oct 29, 2025 | 122.00 | 122.00 | 118.00 | 119.00 | 119.00 | -1.65% | 308,200 |
| Oct 28, 2025 | 124.00 | 125.00 | 121.00 | 121.00 | 121.00 | -3.20% | 337,700 |
| Oct 27, 2025 | 127.00 | 128.00 | 125.00 | 125.00 | 125.00 | -1.57% | 351,400 |
| Oct 24, 2025 | 133.00 | 133.00 | 127.00 | 127.00 | 127.00 | -4.51% | 347,900 |
| Oct 23, 2025 | 132.00 | 133.00 | 131.00 | 133.00 | 133.00 | - | 216,700 |
| Oct 22, 2025 | 133.00 | 135.00 | 131.00 | 133.00 | 133.00 | - | 411,300 |
| Oct 21, 2025 | 132.00 | 137.00 | 130.00 | 133.00 | 133.00 | -0.75% | 852,900 |
| Oct 20, 2025 | 125.00 | 147.00 | 125.00 | 134.00 | 134.00 | 12.61% | 3,454,100 |
| Oct 17, 2025 | 122.00 | 122.00 | 118.00 | 119.00 | 119.00 | -2.46% | 445,900 |
| Oct 16, 2025 | 123.00 | 125.00 | 119.00 | 122.00 | 122.00 | -1.61% | 861,700 |
| Oct 15, 2025 | 124.00 | 126.00 | 123.00 | 124.00 | 124.00 | -0.80% | 241,300 |
| Oct 14, 2025 | 125.00 | 125.00 | 120.00 | 125.00 | 125.00 | -0.79% | 599,300 |
| Oct 10, 2025 | 131.00 | 132.00 | 125.00 | 126.00 | 126.00 | -7.35% | 1,100,000 |
| Oct 9, 2025 | 126.00 | 137.00 | 125.00 | 136.00 | 136.00 | 7.09% | 2,106,000 |
| Oct 8, 2025 | 129.00 | 131.00 | 127.00 | 127.00 | 127.00 | -3.05% | 613,600 |
| Oct 7, 2025 | 135.00 | 135.00 | 128.00 | 131.00 | 131.00 | -2.96% | 874,500 |