Shin Maint Holdings Co.,Ltd. (TYO:6086)
Japan
· Delayed Price · Currency is JPY 1,043.00
+27.00 (2.66%)
Apr 28, 2026, 3:30 PM JST
Shin Maint Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,016.00 | 1,050.00 | 1,011.00 | 1,043.00 | 1,043.00 | 2.66% | 36,400 |
| Apr 27, 2026 | 988.00 | 1,041.00 | 985.00 | 1,016.00 | 1,016.00 | 3.67% | 36,000 |
| Apr 24, 2026 | 993.00 | 997.00 | 975.00 | 980.00 | 980.00 | -1.31% | 31,000 |
| Apr 23, 2026 | 990.00 | 994.00 | 974.00 | 993.00 | 993.00 | 0.20% | 22,200 |
| Apr 22, 2026 | 990.00 | 1,006.00 | 986.00 | 991.00 | 991.00 | - | 45,600 |
| Apr 21, 2026 | 996.00 | 1,003.00 | 980.00 | 991.00 | 991.00 | 0.51% | 45,500 |
| Apr 20, 2026 | 1,014.00 | 1,014.00 | 977.00 | 986.00 | 986.00 | -2.09% | 40,900 |
| Apr 17, 2026 | 1,013.00 | 1,031.00 | 1,006.00 | 1,007.00 | 1,007.00 | 0.50% | 28,200 |
| Apr 16, 2026 | 1,009.00 | 1,015.00 | 992.00 | 1,002.00 | 1,002.00 | 0.70% | 60,300 |
| Apr 15, 2026 | 1,045.00 | 1,048.00 | 995.00 | 995.00 | 995.00 | -4.42% | 73,400 |
| Apr 14, 2026 | 1,050.00 | 1,053.00 | 1,040.00 | 1,041.00 | 1,041.00 | -2.25% | 36,300 |
| Apr 13, 2026 | 1,037.00 | 1,069.00 | 1,037.00 | 1,065.00 | 1,065.00 | 0.66% | 30,900 |
| Apr 10, 2026 | 1,050.00 | 1,063.00 | 1,039.00 | 1,058.00 | 1,058.00 | 0.47% | 20,300 |
| Apr 9, 2026 | 1,050.00 | 1,068.00 | 1,048.00 | 1,053.00 | 1,053.00 | 0.96% | 38,400 |
| Apr 8, 2026 | 1,073.00 | 1,073.00 | 1,037.00 | 1,043.00 | 1,043.00 | - | 26,800 |
| Apr 7, 2026 | 1,050.00 | 1,050.00 | 1,017.00 | 1,043.00 | 1,043.00 | -1.42% | 19,300 |
| Apr 6, 2026 | 1,085.00 | 1,093.00 | 1,050.00 | 1,058.00 | 1,058.00 | -2.94% | 46,300 |
| Apr 3, 2026 | 1,051.00 | 1,108.00 | 1,051.00 | 1,090.00 | 1,090.00 | 3.81% | 28,900 |
| Apr 2, 2026 | 1,069.00 | 1,069.00 | 1,013.00 | 1,050.00 | 1,050.00 | -0.66% | 108,300 |
| Apr 1, 2026 | 1,029.00 | 1,061.00 | 1,025.00 | 1,057.00 | 1,057.00 | 2.52% | 27,600 |
| Mar 31, 2026 | 1,006.00 | 1,039.00 | 1,006.00 | 1,031.00 | 1,031.00 | 2.59% | 18,500 |
| Mar 30, 2026 | 1,035.00 | 1,035.00 | 990.00 | 1,005.00 | 1,005.00 | -5.28% | 74,100 |
| Mar 27, 2026 | 1,070.00 | 1,079.00 | 1,041.00 | 1,061.00 | 1,061.00 | 1.73% | 13,300 |
| Mar 26, 2026 | 1,080.00 | 1,080.00 | 1,040.00 | 1,043.00 | 1,043.00 | -3.69% | 21,900 |
| Mar 25, 2026 | 1,041.00 | 1,089.00 | 1,041.00 | 1,083.00 | 1,083.00 | 2.46% | 20,300 |
| Mar 24, 2026 | 1,099.00 | 1,101.00 | 1,039.00 | 1,057.00 | 1,057.00 | 1.73% | 52,300 |
| Mar 23, 2026 | 1,056.00 | 1,078.00 | 1,028.00 | 1,039.00 | 1,039.00 | -5.55% | 61,800 |
| Mar 19, 2026 | 1,115.00 | 1,115.00 | 1,085.00 | 1,100.00 | 1,100.00 | -1.35% | 33,100 |
| Mar 18, 2026 | 1,133.00 | 1,133.00 | 1,100.00 | 1,115.00 | 1,115.00 | -0.71% | 21,700 |
| Mar 17, 2026 | 1,140.00 | 1,143.00 | 1,118.00 | 1,123.00 | 1,123.00 | 0.18% | 12,000 |
| Mar 16, 2026 | 1,139.00 | 1,160.00 | 1,111.00 | 1,121.00 | 1,121.00 | -4.11% | 33,400 |
| Mar 13, 2026 | 1,135.00 | 1,179.00 | 1,126.00 | 1,169.00 | 1,169.00 | -1.35% | 21,000 |
| Mar 12, 2026 | 1,175.00 | 1,195.00 | 1,164.00 | 1,185.00 | 1,185.00 | -1.00% | 14,700 |
| Mar 11, 2026 | 1,226.00 | 1,226.00 | 1,179.00 | 1,197.00 | 1,197.00 | -1.56% | 10,700 |
| Mar 10, 2026 | 1,190.00 | 1,227.00 | 1,156.00 | 1,216.00 | 1,216.00 | 3.05% | 19,300 |
| Mar 9, 2026 | 1,183.00 | 1,196.00 | 1,134.00 | 1,180.00 | 1,180.00 | -3.99% | 20,200 |
| Mar 6, 2026 | 1,180.00 | 1,230.00 | 1,180.00 | 1,229.00 | 1,229.00 | 4.15% | 8,100 |
| Mar 5, 2026 | 1,200.00 | 1,201.00 | 1,168.00 | 1,180.00 | 1,180.00 | 2.52% | 13,600 |
| Mar 4, 2026 | 1,146.00 | 1,183.00 | 1,124.00 | 1,151.00 | 1,151.00 | -2.04% | 27,300 |
| Mar 3, 2026 | 1,210.00 | 1,210.00 | 1,175.00 | 1,175.00 | 1,175.00 | -2.57% | 10,300 |
| Mar 2, 2026 | 1,265.00 | 1,265.00 | 1,206.00 | 1,206.00 | 1,206.00 | -4.89% | 10,700 |
| Feb 27, 2026 | 1,269.00 | 1,270.00 | 1,247.00 | 1,268.00 | 1,268.00 | 2.01% | 8,500 |
| Feb 26, 2026 | 1,225.00 | 1,263.00 | 1,224.00 | 1,243.00 | 1,243.00 | -2.51% | 17,900 |
| Feb 25, 2026 | 1,279.00 | 1,290.00 | 1,257.00 | 1,275.00 | 1,255.00 | -0.31% | 13,300 |
| Feb 24, 2026 | 1,223.00 | 1,279.00 | 1,220.00 | 1,279.00 | 1,258.94 | 4.07% | 15,500 |
| Feb 20, 2026 | 1,216.00 | 1,245.00 | 1,216.00 | 1,229.00 | 1,209.72 | 1.07% | 11,900 |
| Feb 19, 2026 | 1,240.00 | 1,241.00 | 1,205.00 | 1,216.00 | 1,196.93 | -1.94% | 29,300 |
| Feb 18, 2026 | 1,253.00 | 1,253.00 | 1,206.00 | 1,240.00 | 1,220.55 | -0.96% | 19,400 |
| Feb 17, 2026 | 1,232.00 | 1,252.00 | 1,228.00 | 1,252.00 | 1,232.36 | 1.62% | 8,600 |
| Feb 16, 2026 | 1,259.00 | 1,270.00 | 1,232.00 | 1,232.00 | 1,212.67 | -2.76% | 14,600 |
| Feb 13, 2026 | 1,276.00 | 1,278.00 | 1,254.00 | 1,267.00 | 1,247.13 | 0.24% | 13,800 |
| Feb 12, 2026 | 1,220.00 | 1,264.00 | 1,220.00 | 1,264.00 | 1,244.17 | 3.69% | 16,800 |
| Feb 10, 2026 | 1,217.00 | 1,229.00 | 1,205.00 | 1,219.00 | 1,199.88 | - | 5,000 |
| Feb 9, 2026 | 1,216.00 | 1,230.00 | 1,210.00 | 1,219.00 | 1,199.88 | 0.91% | 9,500 |
| Feb 6, 2026 | 1,188.00 | 1,211.00 | 1,188.00 | 1,208.00 | 1,189.05 | 1.51% | 13,100 |
| Feb 5, 2026 | 1,184.00 | 1,197.00 | 1,177.00 | 1,190.00 | 1,171.33 | -0.08% | 21,500 |
| Feb 4, 2026 | 1,183.00 | 1,201.00 | 1,182.00 | 1,191.00 | 1,172.32 | 0.68% | 5,900 |
| Feb 3, 2026 | 1,198.00 | 1,199.00 | 1,181.00 | 1,183.00 | 1,164.44 | -1.17% | 14,100 |
| Feb 2, 2026 | 1,221.00 | 1,228.00 | 1,197.00 | 1,197.00 | 1,178.22 | -1.97% | 11,600 |
| Jan 30, 2026 | 1,219.00 | 1,227.00 | 1,219.00 | 1,221.00 | 1,201.85 | -0.57% | 6,400 |
| Jan 29, 2026 | 1,240.00 | 1,240.00 | 1,221.00 | 1,228.00 | 1,208.74 | -0.97% | 6,100 |
| Jan 28, 2026 | 1,211.00 | 1,240.00 | 1,208.00 | 1,240.00 | 1,220.55 | 2.48% | 10,000 |
| Jan 27, 2026 | 1,201.00 | 1,219.00 | 1,201.00 | 1,210.00 | 1,191.02 | 0.41% | 3,800 |
| Jan 26, 2026 | 1,234.00 | 1,234.00 | 1,192.00 | 1,205.00 | 1,186.10 | -1.95% | 8,300 |
| Jan 23, 2026 | 1,225.00 | 1,238.00 | 1,224.00 | 1,229.00 | 1,209.72 | 0.33% | 3,100 |
| Jan 22, 2026 | 1,221.00 | 1,244.00 | 1,221.00 | 1,225.00 | 1,205.78 | 0.57% | 8,000 |
| Jan 21, 2026 | 1,220.00 | 1,236.00 | 1,193.00 | 1,218.00 | 1,198.89 | - | 18,900 |
| Jan 20, 2026 | 1,239.00 | 1,255.00 | 1,218.00 | 1,218.00 | 1,198.89 | -2.33% | 17,300 |
| Jan 19, 2026 | 1,181.00 | 1,255.00 | 1,181.00 | 1,247.00 | 1,227.44 | 5.68% | 25,200 |
| Jan 16, 2026 | 1,180.00 | 1,186.00 | 1,176.00 | 1,180.00 | 1,161.49 | - | 24,800 |
| Jan 15, 2026 | 1,181.00 | 1,185.00 | 1,169.00 | 1,180.00 | 1,161.49 | - | 67,000 |
| Jan 14, 2026 | 1,193.00 | 1,194.00 | 1,175.00 | 1,180.00 | 1,161.49 | -1.09% | 44,500 |
| Jan 13, 2026 | 1,185.00 | 1,202.00 | 1,176.00 | 1,193.00 | 1,174.29 | 1.02% | 30,300 |
| Jan 9, 2026 | 1,181.00 | 1,184.00 | 1,180.00 | 1,181.00 | 1,162.47 | 0.08% | 3,400 |
| Jan 8, 2026 | 1,180.00 | 1,196.00 | 1,180.00 | 1,180.00 | 1,161.49 | - | 7,300 |
| Jan 7, 2026 | 1,181.00 | 1,195.00 | 1,180.00 | 1,180.00 | 1,161.49 | -0.59% | 11,400 |
| Jan 6, 2026 | 1,186.00 | 1,191.00 | 1,178.00 | 1,187.00 | 1,168.38 | 0.68% | 25,300 |
| Jan 5, 2026 | 1,192.00 | 1,204.00 | 1,170.00 | 1,179.00 | 1,160.51 | -0.92% | 22,100 |
| Dec 30, 2025 | 1,199.00 | 1,200.00 | 1,181.00 | 1,190.00 | 1,171.33 | 0.08% | 11,600 |
| Dec 29, 2025 | 1,202.00 | 1,202.00 | 1,179.00 | 1,189.00 | 1,170.35 | 0.25% | 11,700 |
| Dec 26, 2025 | 1,197.00 | 1,198.00 | 1,185.00 | 1,186.00 | 1,167.40 | -0.92% | 5,800 |
| Dec 25, 2025 | 1,181.00 | 1,207.00 | 1,180.00 | 1,197.00 | 1,178.22 | 1.35% | 11,700 |
| Dec 24, 2025 | 1,195.00 | 1,195.00 | 1,181.00 | 1,181.00 | 1,162.47 | -1.17% | 6,600 |
| Dec 23, 2025 | 1,207.00 | 1,207.00 | 1,195.00 | 1,195.00 | 1,176.25 | - | 7,200 |
| Dec 22, 2025 | 1,204.00 | 1,207.00 | 1,195.00 | 1,195.00 | 1,176.25 | -0.42% | 5,600 |
| Dec 19, 2025 | 1,201.00 | 1,207.00 | 1,200.00 | 1,200.00 | 1,181.18 | -0.58% | 3,300 |
| Dec 18, 2025 | 1,190.00 | 1,207.00 | 1,187.00 | 1,207.00 | 1,188.07 | 0.17% | 5,300 |
| Dec 17, 2025 | 1,186.00 | 1,205.00 | 1,185.00 | 1,205.00 | 1,186.10 | 1.43% | 20,400 |
| Dec 16, 2025 | 1,187.00 | 1,188.00 | 1,180.00 | 1,188.00 | 1,169.36 | 0.68% | 5,500 |
| Dec 15, 2025 | 1,181.00 | 1,189.00 | 1,180.00 | 1,180.00 | 1,161.49 | -0.84% | 7,000 |
| Dec 12, 2025 | 1,175.00 | 1,204.00 | 1,162.00 | 1,190.00 | 1,171.33 | -1.24% | 19,700 |
| Dec 11, 2025 | 1,200.00 | 1,209.00 | 1,189.00 | 1,205.00 | 1,186.10 | 0.92% | 19,800 |
| Dec 10, 2025 | 1,181.00 | 1,199.00 | 1,180.00 | 1,194.00 | 1,175.27 | 1.02% | 8,900 |
| Dec 9, 2025 | 1,204.00 | 1,209.00 | 1,172.00 | 1,182.00 | 1,163.46 | -1.83% | 21,600 |
| Dec 8, 2025 | 1,177.00 | 1,209.00 | 1,171.00 | 1,204.00 | 1,185.11 | 2.12% | 9,700 |
| Dec 5, 2025 | 1,203.00 | 1,205.00 | 1,172.00 | 1,179.00 | 1,160.51 | -0.84% | 17,200 |
| Dec 4, 2025 | 1,182.00 | 1,194.00 | 1,146.00 | 1,189.00 | 1,170.35 | 0.08% | 23,200 |
| Dec 3, 2025 | 1,131.00 | 1,211.00 | 1,122.00 | 1,188.00 | 1,169.36 | 5.04% | 87,200 |
| Dec 2, 2025 | 1,116.00 | 1,131.00 | 1,113.00 | 1,131.00 | 1,113.26 | 1.25% | 15,400 |
| Dec 1, 2025 | 1,110.00 | 1,127.00 | 1,107.00 | 1,117.00 | 1,099.48 | -0.45% | 35,600 |