Shinto Company Limited (TYO:5380)
Japan
· Delayed Price · Currency is JPY 1,582.00
+23.00 (1.48%)
Mar 10, 2026, 2:54 PM JST
Shinto Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,531.00 | 1,559.00 | 1,531.00 | 1,559.00 | 1,559.00 | -1.95% | 4,800 |
| Mar 6, 2026 | 1,591.00 | 1,591.00 | 1,590.00 | 1,590.00 | 1,590.00 | -0.87% | 300 |
| Mar 5, 2026 | 1,572.00 | 1,604.00 | 1,572.00 | 1,604.00 | 1,604.00 | 2.49% | 300 |
| Mar 4, 2026 | 1,597.00 | 1,597.00 | 1,565.00 | 1,565.00 | 1,565.00 | -2.25% | 2,400 |
| Mar 3, 2026 | 1,617.00 | 1,620.00 | 1,601.00 | 1,601.00 | 1,601.00 | -1.23% | 1,800 |
| Mar 2, 2026 | 1,630.00 | 1,650.00 | 1,621.00 | 1,621.00 | 1,621.00 | -0.55% | 900 |
| Feb 27, 2026 | 1,628.00 | 1,630.00 | 1,628.00 | 1,630.00 | 1,630.00 | -0.12% | 300 |
| Feb 26, 2026 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | -1.15% | 100 |
| Feb 24, 2026 | 1,616.00 | 1,666.00 | 1,616.00 | 1,651.00 | 1,651.00 | 1.79% | 900 |
| Feb 20, 2026 | 1,636.00 | 1,660.00 | 1,615.00 | 1,622.00 | 1,622.00 | -0.86% | 3,800 |
| Feb 19, 2026 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | -0.55% | 300 |
| Feb 18, 2026 | 1,639.00 | 1,659.00 | 1,639.00 | 1,645.00 | 1,645.00 | 0.43% | 1,200 |
| Feb 17, 2026 | 1,620.00 | 1,650.00 | 1,620.00 | 1,638.00 | 1,638.00 | 1.93% | 2,300 |
| Feb 16, 2026 | 1,630.00 | 1,630.00 | 1,607.00 | 1,607.00 | 1,607.00 | -1.41% | 900 |
| Feb 12, 2026 | 1,603.00 | 1,630.00 | 1,603.00 | 1,630.00 | 1,630.00 | 1.62% | 1,600 |
| Feb 10, 2026 | 1,602.00 | 1,610.00 | 1,602.00 | 1,604.00 | 1,604.00 | -0.50% | 1,500 |
| Feb 9, 2026 | 1,621.00 | 1,651.00 | 1,602.00 | 1,612.00 | 1,612.00 | -0.25% | 3,400 |
| Feb 6, 2026 | 1,606.00 | 1,631.00 | 1,606.00 | 1,616.00 | 1,616.00 | 0.81% | 900 |
| Feb 5, 2026 | 1,606.00 | 1,608.00 | 1,603.00 | 1,603.00 | 1,603.00 | -0.25% | 1,100 |
| Feb 4, 2026 | 1,608.00 | 1,610.00 | 1,607.00 | 1,607.00 | 1,607.00 | -0.06% | 600 |
| Feb 3, 2026 | 1,605.00 | 1,616.00 | 1,605.00 | 1,608.00 | 1,608.00 | 0.50% | 500 |
| Feb 2, 2026 | 1,612.00 | 1,612.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.62% | 800 |
| Jan 30, 2026 | 1,618.00 | 1,618.00 | 1,608.00 | 1,610.00 | 1,610.00 | -0.62% | 1,000 |
| Jan 29, 2026 | 1,621.00 | 1,621.00 | 1,620.00 | 1,620.00 | 1,620.00 | -0.06% | 400 |
| Jan 27, 2026 | 1,629.00 | 1,629.00 | 1,620.00 | 1,621.00 | 1,621.00 | -0.55% | 400 |
| Jan 26, 2026 | 1,625.00 | 1,630.00 | 1,625.00 | 1,630.00 | 1,630.00 | -0.31% | 300 |
| Jan 23, 2026 | 1,640.00 | 1,640.00 | 1,635.00 | 1,635.00 | 1,635.00 | -0.43% | 400 |
| Jan 22, 2026 | 1,642.00 | 1,642.00 | 1,642.00 | 1,642.00 | 1,642.00 | -0.67% | 500 |
| Jan 21, 2026 | 1,630.00 | 1,653.00 | 1,628.00 | 1,653.00 | 1,653.00 | 0.55% | 900 |
| Jan 20, 2026 | 1,668.00 | 1,668.00 | 1,588.00 | 1,644.00 | 1,644.00 | -1.26% | 4,700 |
| Jan 19, 2026 | 1,642.00 | 1,665.00 | 1,640.00 | 1,665.00 | 1,665.00 | 1.22% | 1,700 |
| Jan 16, 2026 | 1,630.00 | 1,645.00 | 1,630.00 | 1,645.00 | 1,645.00 | 0.98% | 700 |
| Jan 15, 2026 | 1,639.00 | 1,639.00 | 1,629.00 | 1,629.00 | 1,629.00 | 0.56% | 300 |
| Jan 14, 2026 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | -0.06% | 300 |
| Jan 13, 2026 | 1,620.00 | 1,621.00 | 1,620.00 | 1,621.00 | 1,621.00 | 0.31% | 300 |
| Jan 9, 2026 | 1,600.00 | 1,620.00 | 1,600.00 | 1,616.00 | 1,616.00 | - | 600 |
| Jan 8, 2026 | 1,620.00 | 1,623.00 | 1,605.00 | 1,616.00 | 1,616.00 | -0.62% | 2,800 |
| Jan 6, 2026 | 1,625.00 | 1,650.00 | 1,625.00 | 1,626.00 | 1,626.00 | -0.49% | 1,000 |
| Jan 5, 2026 | 1,630.00 | 1,634.00 | 1,630.00 | 1,634.00 | 1,634.00 | 0.31% | 300 |
| Dec 30, 2025 | 1,620.00 | 1,629.00 | 1,620.00 | 1,629.00 | 1,629.00 | 0.56% | 200 |
| Dec 29, 2025 | 1,612.00 | 1,652.00 | 1,612.00 | 1,620.00 | 1,620.00 | -0.37% | 500 |
| Dec 26, 2025 | 1,631.00 | 1,631.00 | 1,626.00 | 1,626.00 | 1,626.00 | -1.16% | 2,000 |
| Dec 25, 2025 | 1,616.00 | 1,645.00 | 1,614.00 | 1,645.00 | 1,645.00 | 1.36% | 900 |
| Dec 24, 2025 | 1,629.00 | 1,629.00 | 1,623.00 | 1,623.00 | 1,623.00 | -0.37% | 300 |
| Dec 22, 2025 | 1,623.00 | 1,650.00 | 1,623.00 | 1,629.00 | 1,629.00 | 0.68% | 1,800 |
| Dec 19, 2025 | 1,631.00 | 1,633.00 | 1,618.00 | 1,618.00 | 1,618.00 | 0.06% | 800 |
| Dec 18, 2025 | 1,626.00 | 1,626.00 | 1,617.00 | 1,617.00 | 1,617.00 | -0.55% | 600 |
| Dec 17, 2025 | 1,626.00 | 1,626.00 | 1,626.00 | 1,626.00 | 1,626.00 | -0.85% | 200 |
| Dec 16, 2025 | 1,640.00 | 1,655.00 | 1,635.00 | 1,640.00 | 1,640.00 | -1.09% | 600 |
| Dec 15, 2025 | 1,651.00 | 1,668.00 | 1,630.00 | 1,658.00 | 1,658.00 | 1.10% | 1,300 |
| Dec 12, 2025 | 1,645.00 | 1,645.00 | 1,625.00 | 1,640.00 | 1,640.00 | 2.18% | 500 |
| Dec 9, 2025 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | -0.37% | 400 |
| Dec 4, 2025 | 1,630.00 | 1,630.00 | 1,611.00 | 1,611.00 | 1,611.00 | -1.17% | 1,100 |
| Dec 3, 2025 | 1,620.00 | 1,630.00 | 1,620.00 | 1,630.00 | 1,630.00 | -1.21% | 300 |
| Dec 1, 2025 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | -0.72% | 200 |
| Nov 28, 2025 | 1,625.00 | 1,662.00 | 1,625.00 | 1,662.00 | 1,662.00 | 2.59% | 1,300 |
| Nov 27, 2025 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.93% | 200 |
| Nov 26, 2025 | 1,608.00 | 1,608.00 | 1,605.00 | 1,605.00 | 1,605.00 | -0.31% | 200 |
| Nov 25, 2025 | 1,605.00 | 1,624.00 | 1,605.00 | 1,610.00 | 1,610.00 | 0.06% | 700 |
| Nov 21, 2025 | 1,604.00 | 1,620.00 | 1,604.00 | 1,609.00 | 1,609.00 | -0.68% | 900 |
| Nov 20, 2025 | 1,618.00 | 1,620.00 | 1,604.00 | 1,620.00 | 1,620.00 | 0.31% | 1,200 |
| Nov 19, 2025 | 1,605.00 | 1,615.00 | 1,605.00 | 1,615.00 | 1,615.00 | 0.94% | 400 |
| Nov 18, 2025 | 1,605.00 | 1,605.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.50% | 400 |
| Nov 17, 2025 | 1,619.00 | 1,620.00 | 1,608.00 | 1,608.00 | 1,608.00 | -0.19% | 500 |
| Nov 14, 2025 | 1,607.00 | 1,611.00 | 1,607.00 | 1,611.00 | 1,611.00 | 0.25% | 700 |
| Nov 13, 2025 | 1,630.00 | 1,638.00 | 1,607.00 | 1,607.00 | 1,607.00 | -1.53% | 300 |
| Nov 12, 2025 | 1,630.00 | 1,632.00 | 1,630.00 | 1,632.00 | 1,632.00 | -0.79% | 300 |
| Nov 11, 2025 | 1,649.00 | 1,660.00 | 1,618.00 | 1,645.00 | 1,645.00 | 4.38% | 1,800 |
| Nov 10, 2025 | 1,555.00 | 1,576.00 | 1,555.00 | 1,576.00 | 1,576.00 | 0.38% | 700 |
| Nov 7, 2025 | 1,601.00 | 1,613.00 | 1,570.00 | 1,570.00 | 1,570.00 | -2.42% | 3,000 |
| Nov 6, 2025 | 1,602.00 | 1,615.00 | 1,600.00 | 1,609.00 | 1,609.00 | 0.88% | 1,200 |
| Nov 5, 2025 | 1,603.00 | 1,619.00 | 1,595.00 | 1,595.00 | 1,595.00 | -1.54% | 2,300 |
| Nov 4, 2025 | 1,610.00 | 1,620.00 | 1,610.00 | 1,620.00 | 1,620.00 | 0.12% | 500 |
| Oct 31, 2025 | 1,625.00 | 1,630.00 | 1,603.00 | 1,618.00 | 1,618.00 | -1.04% | 2,400 |
| Oct 30, 2025 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1.93% | 300 |
| Oct 29, 2025 | 1,635.00 | 1,668.00 | 1,600.00 | 1,604.00 | 1,604.00 | -2.25% | 2,800 |
| Oct 28, 2025 | 1,640.00 | 1,643.00 | 1,634.00 | 1,641.00 | 1,641.00 | -1.32% | 1,100 |
| Oct 24, 2025 | 1,663.00 | 1,663.00 | 1,646.00 | 1,663.00 | 1,663.00 | 0.18% | 900 |
| Oct 23, 2025 | 1,678.00 | 1,678.00 | 1,659.00 | 1,660.00 | 1,660.00 | - | 1,200 |
| Oct 22, 2025 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.30% | 100 |
| Oct 21, 2025 | 1,647.00 | 1,687.00 | 1,647.00 | 1,655.00 | 1,655.00 | -1.14% | 1,300 |
| Oct 20, 2025 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | 2.07% | 2,200 |
| Oct 17, 2025 | 1,642.00 | 1,677.00 | 1,608.00 | 1,640.00 | 1,640.00 | -2.09% | 2,700 |
| Oct 15, 2025 | 1,650.00 | 1,687.00 | 1,650.00 | 1,675.00 | 1,675.00 | 4.04% | 1,900 |
| Oct 14, 2025 | 1,671.00 | 1,679.00 | 1,610.00 | 1,610.00 | 1,610.00 | -2.66% | 4,600 |
| Oct 10, 2025 | 1,675.00 | 1,675.00 | 1,651.00 | 1,654.00 | 1,654.00 | 0.55% | 2,100 |
| Oct 9, 2025 | 1,625.00 | 1,665.00 | 1,625.00 | 1,645.00 | 1,645.00 | -1.20% | 3,400 |
| Oct 8, 2025 | 1,650.00 | 1,665.00 | 1,648.00 | 1,665.00 | 1,665.00 | -0.12% | 1,400 |
| Oct 7, 2025 | 1,649.00 | 1,667.00 | 1,649.00 | 1,667.00 | 1,667.00 | 0.85% | 1,200 |
| Oct 6, 2025 | 1,672.00 | 1,710.00 | 1,620.00 | 1,653.00 | 1,653.00 | -2.88% | 8,800 |
| Oct 3, 2025 | 1,659.00 | 1,711.00 | 1,659.00 | 1,702.00 | 1,702.00 | 1.55% | 600 |
| Oct 2, 2025 | 1,653.00 | 1,676.00 | 1,652.00 | 1,676.00 | 1,676.00 | 2.01% | 1,000 |
| Oct 1, 2025 | 1,711.00 | 1,711.00 | 1,643.00 | 1,643.00 | 1,643.00 | -3.64% | 6,600 |
| Sep 30, 2025 | 1,725.00 | 1,753.00 | 1,705.00 | 1,705.00 | 1,705.00 | -2.63% | 1,300 |
| Sep 29, 2025 | 1,742.00 | 1,751.00 | 1,722.00 | 1,751.00 | 1,751.00 | 0.46% | 1,100 |
| Sep 26, 2025 | 1,785.00 | 1,786.00 | 1,740.00 | 1,743.00 | 1,743.00 | -2.73% | 3,100 |
| Sep 25, 2025 | 1,873.00 | 1,950.00 | 1,780.00 | 1,792.00 | 1,792.00 | -3.14% | 20,500 |
| Sep 24, 2025 | 1,698.00 | 1,851.00 | 1,698.00 | 1,850.00 | 1,850.00 | 9.02% | 12,500 |
| Sep 22, 2025 | 1,680.00 | 1,702.00 | 1,680.00 | 1,697.00 | 1,697.00 | 1.80% | 1,400 |
| Sep 19, 2025 | 1,690.00 | 1,714.00 | 1,667.00 | 1,667.00 | 1,667.00 | -1.36% | 2,700 |