Shinto Company Limited (TYO:5380)
Japan
· Delayed Price · Currency is JPY 1,412.00
-16.00 (-1.12%)
Apr 30, 2026, 9:00 AM JST
Shinto Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,412.00 | 1,412.00 | 1,412.00 | 1,412.00 | 1,412.00 | -1.12% | 400 |
| Apr 27, 2026 | 1,415.00 | 1,428.00 | 1,405.00 | 1,428.00 | 1,428.00 | -0.49% | 1,800 |
| Apr 24, 2026 | 1,430.00 | 1,435.00 | 1,419.00 | 1,435.00 | 1,435.00 | 0.35% | 1,400 |
| Apr 23, 2026 | 1,495.00 | 1,495.00 | 1,424.00 | 1,430.00 | 1,430.00 | -4.67% | 5,000 |
| Apr 22, 2026 | 1,485.00 | 1,500.00 | 1,465.00 | 1,500.00 | 1,500.00 | 1.01% | 4,600 |
| Apr 21, 2026 | 1,482.00 | 1,485.00 | 1,465.00 | 1,485.00 | 1,485.00 | 0.41% | 1,200 |
| Apr 20, 2026 | 1,488.00 | 1,488.00 | 1,473.00 | 1,479.00 | 1,479.00 | -0.60% | 1,500 |
| Apr 17, 2026 | 1,495.00 | 1,500.00 | 1,466.00 | 1,488.00 | 1,488.00 | -1.20% | 1,500 |
| Apr 16, 2026 | 1,490.00 | 1,506.00 | 1,490.00 | 1,506.00 | 1,506.00 | 1.01% | 900 |
| Apr 15, 2026 | 1,509.00 | 1,509.00 | 1,491.00 | 1,491.00 | 1,491.00 | -0.60% | 300 |
| Apr 14, 2026 | 1,504.00 | 1,510.00 | 1,491.00 | 1,500.00 | 1,500.00 | -0.60% | 1,900 |
| Apr 13, 2026 | 1,505.00 | 1,509.00 | 1,505.00 | 1,509.00 | 1,509.00 | 0.33% | 200 |
| Apr 10, 2026 | 1,498.00 | 1,507.00 | 1,496.00 | 1,504.00 | 1,504.00 | -0.33% | 1,000 |
| Apr 9, 2026 | 1,488.00 | 1,509.00 | 1,488.00 | 1,509.00 | 1,509.00 | 1.55% | 600 |
| Apr 8, 2026 | 1,500.00 | 1,502.00 | 1,467.00 | 1,486.00 | 1,486.00 | -2.56% | 5,900 |
| Apr 7, 2026 | 1,508.00 | 1,525.00 | 1,507.00 | 1,525.00 | 1,525.00 | 1.13% | 1,300 |
| Apr 6, 2026 | 1,521.00 | 1,521.00 | 1,508.00 | 1,508.00 | 1,508.00 | -0.85% | 500 |
| Apr 3, 2026 | 1,523.00 | 1,530.00 | 1,521.00 | 1,521.00 | 1,521.00 | -0.52% | 600 |
| Apr 2, 2026 | 1,554.00 | 1,554.00 | 1,529.00 | 1,529.00 | 1,529.00 | -1.35% | 700 |
| Apr 1, 2026 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.06% | 100 |
| Mar 30, 2026 | 1,529.00 | 1,549.00 | 1,513.00 | 1,549.00 | 1,549.00 | 0.65% | 1,400 |
| Mar 27, 2026 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | - | 100 |
| Mar 26, 2026 | 1,538.00 | 1,554.00 | 1,538.00 | 1,539.00 | 1,539.00 | -0.26% | 700 |
| Mar 25, 2026 | 1,540.00 | 1,543.00 | 1,526.00 | 1,543.00 | 1,543.00 | 0.19% | 1,600 |
| Mar 24, 2026 | 1,544.00 | 1,565.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0.79% | 1,500 |
| Mar 23, 2026 | 1,596.00 | 1,596.00 | 1,528.00 | 1,528.00 | 1,528.00 | -4.62% | 3,700 |
| Mar 19, 2026 | 1,590.00 | 1,602.00 | 1,590.00 | 1,602.00 | 1,602.00 | 0.82% | 1,100 |
| Mar 17, 2026 | 1,570.00 | 1,589.00 | 1,570.00 | 1,589.00 | 1,589.00 | 3.45% | 1,000 |
| Mar 13, 2026 | 1,536.00 | 1,536.00 | 1,536.00 | 1,536.00 | 1,536.00 | -2.29% | 100 |
| Mar 12, 2026 | 1,585.00 | 1,585.00 | 1,541.00 | 1,572.00 | 1,572.00 | -0.82% | 500 |
| Mar 11, 2026 | 1,542.00 | 1,585.00 | 1,542.00 | 1,585.00 | 1,585.00 | 0.19% | 300 |
| Mar 10, 2026 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 1.48% | 300 |
| 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 |