Shinto Paint Company, Limited (TYO:4615)
Japan
· Delayed Price · Currency is JPY 128.00
-1.00 (-0.78%)
Apr 30, 2026, 11:29 AM JST
Shinto Paint Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 128.00 | 129.00 | 127.00 | 129.00 | 129.00 | - | 39,000 |
| Apr 27, 2026 | 128.00 | 129.00 | 127.00 | 129.00 | 129.00 | 2.38% | 38,900 |
| Apr 24, 2026 | 127.00 | 127.00 | 126.00 | 126.00 | 126.00 | - | 35,200 |
| Apr 23, 2026 | 127.00 | 127.00 | 126.00 | 126.00 | 126.00 | - | 34,700 |
| Apr 22, 2026 | 127.00 | 128.00 | 126.00 | 126.00 | 126.00 | -0.79% | 55,200 |
| Apr 21, 2026 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | -0.78% | 13,600 |
| Apr 20, 2026 | 127.00 | 128.00 | 127.00 | 128.00 | 128.00 | 0.79% | 8,300 |
| Apr 17, 2026 | 126.00 | 127.00 | 126.00 | 127.00 | 127.00 | 0.79% | 8,400 |
| Apr 16, 2026 | 127.00 | 127.00 | 126.00 | 126.00 | 126.00 | - | 14,800 |
| Apr 15, 2026 | 127.00 | 127.00 | 126.00 | 126.00 | 126.00 | -0.79% | 24,000 |
| Apr 14, 2026 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | -0.78% | 9,300 |
| Apr 13, 2026 | 126.00 | 128.00 | 126.00 | 128.00 | 128.00 | - | 69,100 |
| Apr 10, 2026 | 128.00 | 128.00 | 126.00 | 128.00 | 128.00 | - | 25,200 |
| Apr 9, 2026 | 127.00 | 128.00 | 127.00 | 128.00 | 128.00 | 0.79% | 5,800 |
| Apr 8, 2026 | 127.00 | 128.00 | 127.00 | 127.00 | 127.00 | - | 12,200 |
| Apr 7, 2026 | 127.00 | 127.00 | 125.00 | 127.00 | 127.00 | - | 35,800 |
| Apr 6, 2026 | 126.00 | 127.00 | 125.00 | 127.00 | 127.00 | 0.79% | 36,900 |
| Apr 3, 2026 | 126.00 | 127.00 | 125.00 | 126.00 | 126.00 | - | 32,600 |
| Apr 2, 2026 | 127.00 | 127.00 | 125.00 | 126.00 | 126.00 | -0.79% | 22,900 |
| Apr 1, 2026 | 125.00 | 127.00 | 125.00 | 127.00 | 127.00 | 1.60% | 55,800 |
| Mar 31, 2026 | 127.00 | 127.00 | 125.00 | 125.00 | 125.00 | -2.34% | 67,400 |
| Mar 30, 2026 | 127.00 | 128.00 | 125.00 | 128.00 | 128.00 | - | 58,700 |
| Mar 27, 2026 | 126.00 | 128.00 | 126.00 | 128.00 | 128.00 | 1.59% | 94,600 |
| Mar 26, 2026 | 126.00 | 127.00 | 125.00 | 126.00 | 126.00 | - | 52,100 |
| Mar 25, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0.80% | 1,300 |
| Mar 24, 2026 | 125.00 | 126.00 | 125.00 | 125.00 | 125.00 | - | 24,600 |
| Mar 23, 2026 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | - | 77,000 |
| Mar 19, 2026 | 125.00 | 126.00 | 125.00 | 125.00 | 125.00 | -0.79% | 32,400 |
| Mar 18, 2026 | 126.00 | 127.00 | 125.00 | 126.00 | 126.00 | - | 65,300 |
| Mar 17, 2026 | 125.00 | 126.00 | 125.00 | 126.00 | 126.00 | 0.80% | 22,500 |
| Mar 16, 2026 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | - | 20,500 |
| Mar 13, 2026 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | - | 7,900 |
| Mar 12, 2026 | 125.00 | 125.00 | 124.00 | 125.00 | 125.00 | 0.81% | 61,200 |
| Mar 11, 2026 | 125.00 | 126.00 | 124.00 | 124.00 | 124.00 | 0.81% | 67,000 |
| Mar 10, 2026 | 123.00 | 124.00 | 123.00 | 123.00 | 123.00 | - | 35,400 |
| Mar 9, 2026 | 122.00 | 123.00 | 121.00 | 123.00 | 123.00 | -0.81% | 108,800 |
| Mar 6, 2026 | 125.00 | 125.00 | 123.00 | 124.00 | 124.00 | - | 101,100 |
| Mar 5, 2026 | 124.00 | 125.00 | 124.00 | 124.00 | 124.00 | - | 58,600 |
| Mar 4, 2026 | 124.00 | 124.00 | 123.00 | 124.00 | 124.00 | -1.59% | 101,900 |
| Mar 3, 2026 | 126.00 | 126.00 | 125.00 | 126.00 | 126.00 | -0.79% | 33,100 |
| Mar 2, 2026 | 125.00 | 127.00 | 125.00 | 127.00 | 127.00 | 0.79% | 27,100 |
| Feb 27, 2026 | 125.00 | 126.00 | 125.00 | 126.00 | 126.00 | 0.80% | 60,100 |
| Feb 26, 2026 | 127.00 | 127.00 | 124.00 | 125.00 | 125.00 | - | 244,400 |
| Feb 25, 2026 | 125.00 | 127.00 | 125.00 | 125.00 | 125.00 | - | 56,700 |
| Feb 24, 2026 | 126.00 | 127.00 | 125.00 | 125.00 | 125.00 | -0.79% | 107,400 |
| Feb 20, 2026 | 125.00 | 126.00 | 125.00 | 126.00 | 126.00 | 0.80% | 8,700 |
| Feb 19, 2026 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | - | 23,900 |
| Feb 18, 2026 | 125.00 | 126.00 | 125.00 | 125.00 | 125.00 | -0.79% | 19,200 |
| Feb 17, 2026 | 125.00 | 127.00 | 125.00 | 126.00 | 126.00 | 0.80% | 22,200 |
| Feb 16, 2026 | 126.00 | 127.00 | 125.00 | 125.00 | 125.00 | -0.79% | 19,200 |
| Feb 13, 2026 | 126.00 | 126.00 | 125.00 | 126.00 | 126.00 | - | 38,500 |
| Feb 12, 2026 | 127.00 | 127.00 | 126.00 | 126.00 | 126.00 | - | 53,700 |
| Feb 10, 2026 | 125.00 | 127.00 | 125.00 | 126.00 | 126.00 | 0.80% | 53,100 |
| Feb 9, 2026 | 126.00 | 127.00 | 124.00 | 125.00 | 125.00 | -0.79% | 168,300 |
| Feb 6, 2026 | 126.00 | 128.00 | 126.00 | 126.00 | 126.00 | -3.08% | 101,300 |
| Feb 5, 2026 | 130.00 | 131.00 | 128.00 | 130.00 | 130.00 | - | 156,200 |
| Feb 4, 2026 | 130.00 | 130.00 | 128.00 | 130.00 | 130.00 | 0.78% | 78,800 |
| Feb 3, 2026 | 127.00 | 130.00 | 127.00 | 129.00 | 129.00 | 1.57% | 69,900 |
| Feb 2, 2026 | 127.00 | 129.00 | 126.00 | 127.00 | 127.00 | - | 77,200 |
| Jan 30, 2026 | 126.00 | 127.00 | 126.00 | 127.00 | 127.00 | 1.60% | 25,000 |
| Jan 29, 2026 | 125.00 | 126.00 | 125.00 | 125.00 | 125.00 | - | 19,900 |
| Jan 28, 2026 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | -1.57% | 15,000 |
| Jan 27, 2026 | 126.00 | 127.00 | 125.00 | 127.00 | 127.00 | 0.79% | 25,400 |
| Jan 26, 2026 | 126.00 | 126.00 | 125.00 | 126.00 | 126.00 | - | 12,200 |
| Jan 23, 2026 | 125.00 | 127.00 | 125.00 | 126.00 | 126.00 | - | 46,800 |
| Jan 22, 2026 | 126.00 | 127.00 | 125.00 | 126.00 | 126.00 | - | 32,500 |
| Jan 21, 2026 | 126.00 | 127.00 | 126.00 | 126.00 | 126.00 | -1.56% | 37,500 |
| Jan 20, 2026 | 126.00 | 128.00 | 126.00 | 128.00 | 128.00 | 0.79% | 32,300 |
| Jan 19, 2026 | 126.00 | 128.00 | 126.00 | 127.00 | 127.00 | 0.79% | 38,300 |
| Jan 16, 2026 | 126.00 | 127.00 | 125.00 | 126.00 | 126.00 | - | 60,200 |
| Jan 15, 2026 | 125.00 | 127.00 | 125.00 | 126.00 | 126.00 | 0.80% | 20,300 |
| Jan 14, 2026 | 125.00 | 126.00 | 125.00 | 125.00 | 125.00 | -0.79% | 23,500 |
| Jan 13, 2026 | 126.00 | 127.00 | 125.00 | 126.00 | 126.00 | 0.80% | 42,700 |
| Jan 9, 2026 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | - | 54,000 |
| Jan 8, 2026 | 125.00 | 126.00 | 125.00 | 125.00 | 125.00 | - | 33,200 |
| Jan 7, 2026 | 126.00 | 126.00 | 124.00 | 125.00 | 125.00 | -0.79% | 52,300 |
| Jan 6, 2026 | 125.00 | 126.00 | 124.00 | 126.00 | 126.00 | 0.80% | 23,000 |
| Jan 5, 2026 | 125.00 | 125.00 | 124.00 | 125.00 | 125.00 | 1.63% | 83,300 |
| Dec 30, 2025 | 123.00 | 124.00 | 123.00 | 123.00 | 123.00 | 0.82% | 16,600 |
| Dec 29, 2025 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | -0.81% | 71,200 |
| Dec 26, 2025 | 124.00 | 124.00 | 123.00 | 123.00 | 123.00 | - | 76,400 |
| Dec 25, 2025 | 124.00 | 124.00 | 123.00 | 123.00 | 123.00 | -0.81% | 57,900 |
| Dec 24, 2025 | 123.00 | 124.00 | 122.00 | 124.00 | 124.00 | 0.81% | 38,100 |
| Dec 23, 2025 | 122.00 | 124.00 | 122.00 | 123.00 | 123.00 | 0.82% | 69,300 |
| Dec 22, 2025 | 123.00 | 123.00 | 121.00 | 122.00 | 122.00 | - | 39,300 |
| Dec 19, 2025 | 123.00 | 123.00 | 122.00 | 122.00 | 122.00 | - | 49,900 |
| Dec 18, 2025 | 123.00 | 124.00 | 122.00 | 122.00 | 122.00 | - | 112,600 |
| Dec 17, 2025 | 123.00 | 124.00 | 119.00 | 122.00 | 122.00 | -1.61% | 247,500 |
| Dec 16, 2025 | 123.00 | 124.00 | 123.00 | 124.00 | 124.00 | 0.81% | 20,200 |
| Dec 15, 2025 | 124.00 | 124.00 | 123.00 | 123.00 | 123.00 | -0.81% | 43,100 |
| Dec 12, 2025 | 125.00 | 125.00 | 123.00 | 124.00 | 124.00 | - | 17,500 |
| Dec 11, 2025 | 124.00 | 125.00 | 124.00 | 124.00 | 124.00 | - | 61,100 |
| Dec 10, 2025 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | - | 29,000 |
| Dec 9, 2025 | 124.00 | 125.00 | 124.00 | 124.00 | 124.00 | -0.80% | 26,000 |
| Dec 8, 2025 | 125.00 | 126.00 | 125.00 | 125.00 | 125.00 | - | 23,300 |
| Dec 5, 2025 | 125.00 | 126.00 | 125.00 | 125.00 | 125.00 | - | 29,600 |
| Dec 4, 2025 | 125.00 | 126.00 | 125.00 | 125.00 | 125.00 | - | 58,400 |
| Dec 3, 2025 | 126.00 | 127.00 | 125.00 | 125.00 | 125.00 | - | 55,200 |
| Dec 2, 2025 | 125.00 | 126.00 | 125.00 | 125.00 | 125.00 | -1.57% | 9,800 |
| Dec 1, 2025 | 126.00 | 127.00 | 125.00 | 127.00 | 127.00 | 1.60% | 19,100 |