Sintokogio,Ltd. (TYO:6339)
Japan
· Delayed Price · Currency is JPY 1,012.00
-43.00 (-4.08%)
At close: Mar 9, 2026
Sintokogio,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,000.00 | 1,016.00 | 992.00 | 1,012.00 | 1,012.00 | -4.08% | 289,000 |
| Mar 6, 2026 | 1,063.00 | 1,079.00 | 1,050.00 | 1,055.00 | 1,055.00 | -4.52% | 233,400 |
| Mar 5, 2026 | 1,123.00 | 1,129.00 | 1,100.00 | 1,105.00 | 1,105.00 | 2.79% | 130,000 |
| Mar 4, 2026 | 1,100.00 | 1,104.00 | 1,055.00 | 1,075.00 | 1,075.00 | -5.62% | 193,800 |
| Mar 3, 2026 | 1,180.00 | 1,189.00 | 1,138.00 | 1,139.00 | 1,139.00 | -3.47% | 141,400 |
| Mar 2, 2026 | 1,179.00 | 1,202.00 | 1,174.00 | 1,180.00 | 1,180.00 | -2.40% | 194,500 |
| Feb 27, 2026 | 1,174.00 | 1,209.00 | 1,170.00 | 1,209.00 | 1,209.00 | 2.98% | 120,300 |
| Feb 26, 2026 | 1,177.00 | 1,194.00 | 1,170.00 | 1,174.00 | 1,174.00 | -0.34% | 128,400 |
| Feb 25, 2026 | 1,198.00 | 1,198.00 | 1,177.00 | 1,178.00 | 1,178.00 | -1.67% | 184,200 |
| Feb 24, 2026 | 1,171.00 | 1,202.00 | 1,171.00 | 1,198.00 | 1,198.00 | 2.57% | 121,300 |
| Feb 20, 2026 | 1,162.00 | 1,173.00 | 1,154.00 | 1,168.00 | 1,168.00 | -0.85% | 103,200 |
| Feb 19, 2026 | 1,170.00 | 1,181.00 | 1,167.00 | 1,178.00 | 1,178.00 | 0.60% | 54,100 |
| Feb 18, 2026 | 1,163.00 | 1,177.00 | 1,163.00 | 1,171.00 | 1,171.00 | 0.86% | 45,600 |
| Feb 17, 2026 | 1,167.00 | 1,174.00 | 1,159.00 | 1,161.00 | 1,161.00 | -0.26% | 50,800 |
| Feb 16, 2026 | 1,164.00 | 1,166.00 | 1,153.00 | 1,164.00 | 1,164.00 | - | 68,600 |
| Feb 13, 2026 | 1,189.00 | 1,189.00 | 1,160.00 | 1,164.00 | 1,164.00 | -1.69% | 86,100 |
| Feb 12, 2026 | 1,173.00 | 1,194.00 | 1,173.00 | 1,184.00 | 1,184.00 | 1.02% | 85,400 |
| Feb 10, 2026 | 1,161.00 | 1,181.00 | 1,159.00 | 1,172.00 | 1,172.00 | 0.86% | 120,700 |
| Feb 9, 2026 | 1,185.00 | 1,187.00 | 1,150.00 | 1,162.00 | 1,162.00 | -3.09% | 240,500 |
| Feb 6, 2026 | 1,202.00 | 1,206.00 | 1,185.00 | 1,199.00 | 1,199.00 | -0.08% | 133,800 |
| Feb 5, 2026 | 1,200.00 | 1,215.00 | 1,192.00 | 1,200.00 | 1,200.00 | 2.65% | 162,000 |
| Feb 4, 2026 | 1,151.00 | 1,176.00 | 1,151.00 | 1,169.00 | 1,169.00 | 1.56% | 108,700 |
| Feb 3, 2026 | 1,140.00 | 1,160.00 | 1,135.00 | 1,151.00 | 1,151.00 | 2.04% | 82,800 |
| Feb 2, 2026 | 1,148.00 | 1,160.00 | 1,128.00 | 1,128.00 | 1,128.00 | -0.97% | 88,100 |
| Jan 30, 2026 | 1,128.00 | 1,141.00 | 1,121.00 | 1,139.00 | 1,139.00 | 1.70% | 62,100 |
| Jan 29, 2026 | 1,120.00 | 1,126.00 | 1,104.00 | 1,120.00 | 1,120.00 | -0.53% | 91,600 |
| Jan 28, 2026 | 1,125.00 | 1,133.00 | 1,119.00 | 1,126.00 | 1,126.00 | -0.88% | 64,600 |
| Jan 27, 2026 | 1,134.00 | 1,144.00 | 1,125.00 | 1,136.00 | 1,136.00 | -0.18% | 83,500 |
| Jan 26, 2026 | 1,157.00 | 1,162.00 | 1,134.00 | 1,138.00 | 1,138.00 | -2.49% | 170,500 |
| Jan 23, 2026 | 1,158.00 | 1,178.00 | 1,158.00 | 1,167.00 | 1,167.00 | 0.78% | 84,900 |
| Jan 22, 2026 | 1,142.00 | 1,161.00 | 1,141.00 | 1,158.00 | 1,158.00 | 1.76% | 69,900 |
| Jan 21, 2026 | 1,127.00 | 1,139.00 | 1,121.00 | 1,138.00 | 1,138.00 | -0.44% | 105,700 |
| Jan 20, 2026 | 1,155.00 | 1,155.00 | 1,143.00 | 1,143.00 | 1,143.00 | -1.12% | 103,400 |
| Jan 19, 2026 | 1,166.00 | 1,166.00 | 1,149.00 | 1,156.00 | 1,156.00 | -0.94% | 90,900 |
| Jan 16, 2026 | 1,141.00 | 1,167.00 | 1,141.00 | 1,167.00 | 1,167.00 | 1.57% | 89,900 |
| Jan 15, 2026 | 1,137.00 | 1,149.00 | 1,136.00 | 1,149.00 | 1,149.00 | 0.61% | 86,500 |
| Jan 14, 2026 | 1,133.00 | 1,144.00 | 1,132.00 | 1,142.00 | 1,142.00 | 0.79% | 115,600 |
| Jan 13, 2026 | 1,142.00 | 1,142.00 | 1,121.00 | 1,133.00 | 1,133.00 | 1.25% | 109,100 |
| Jan 9, 2026 | 1,114.00 | 1,129.00 | 1,114.00 | 1,119.00 | 1,119.00 | 0.45% | 67,400 |
| Jan 8, 2026 | 1,112.00 | 1,122.00 | 1,109.00 | 1,114.00 | 1,114.00 | 0.18% | 83,000 |
| Jan 7, 2026 | 1,102.00 | 1,128.00 | 1,091.00 | 1,112.00 | 1,112.00 | 0.91% | 121,500 |
| Jan 6, 2026 | 1,087.00 | 1,103.00 | 1,083.00 | 1,102.00 | 1,102.00 | 2.04% | 153,000 |
| Jan 5, 2026 | 1,088.00 | 1,098.00 | 1,080.00 | 1,080.00 | 1,080.00 | -0.64% | 171,900 |
| Dec 30, 2025 | 1,096.00 | 1,098.00 | 1,083.00 | 1,087.00 | 1,087.00 | -0.73% | 94,400 |
| Dec 29, 2025 | 1,085.00 | 1,100.00 | 1,085.00 | 1,095.00 | 1,095.00 | 1.30% | 97,900 |
| Dec 26, 2025 | 1,080.00 | 1,084.00 | 1,073.00 | 1,081.00 | 1,081.00 | 0.56% | 61,700 |
| Dec 25, 2025 | 1,075.00 | 1,077.00 | 1,067.00 | 1,075.00 | 1,075.00 | 0.47% | 61,400 |
| Dec 24, 2025 | 1,075.00 | 1,079.00 | 1,069.00 | 1,070.00 | 1,070.00 | -0.47% | 60,500 |
| Dec 23, 2025 | 1,072.00 | 1,079.00 | 1,069.00 | 1,075.00 | 1,075.00 | 0.75% | 63,500 |
| Dec 22, 2025 | 1,064.00 | 1,071.00 | 1,055.00 | 1,067.00 | 1,067.00 | 1.23% | 48,700 |
| Dec 19, 2025 | 1,051.00 | 1,059.00 | 1,049.00 | 1,054.00 | 1,054.00 | 0.48% | 55,400 |
| Dec 18, 2025 | 1,045.00 | 1,052.00 | 1,042.00 | 1,049.00 | 1,049.00 | 0.38% | 72,900 |
| Dec 17, 2025 | 1,049.00 | 1,050.00 | 1,041.00 | 1,045.00 | 1,045.00 | -0.38% | 75,600 |
| Dec 16, 2025 | 1,069.00 | 1,069.00 | 1,048.00 | 1,049.00 | 1,049.00 | -2.69% | 134,900 |
| Dec 15, 2025 | 1,080.00 | 1,080.00 | 1,063.00 | 1,078.00 | 1,078.00 | -0.19% | 98,200 |
| Dec 12, 2025 | 1,062.00 | 1,081.00 | 1,062.00 | 1,080.00 | 1,080.00 | 2.08% | 131,200 |
| Dec 11, 2025 | 1,065.00 | 1,068.00 | 1,051.00 | 1,058.00 | 1,058.00 | -0.38% | 54,800 |
| Dec 10, 2025 | 1,059.00 | 1,070.00 | 1,053.00 | 1,062.00 | 1,062.00 | 0.38% | 115,200 |
| Dec 9, 2025 | 1,049.00 | 1,063.00 | 1,049.00 | 1,058.00 | 1,058.00 | 0.38% | 79,000 |
| Dec 8, 2025 | 1,039.00 | 1,055.00 | 1,039.00 | 1,054.00 | 1,054.00 | 1.44% | 116,200 |
| Dec 5, 2025 | 1,042.00 | 1,050.00 | 1,031.00 | 1,039.00 | 1,039.00 | -1.61% | 141,800 |
| Dec 4, 2025 | 1,034.00 | 1,065.00 | 1,032.00 | 1,056.00 | 1,056.00 | 1.54% | 123,500 |
| Dec 3, 2025 | 1,040.00 | 1,055.00 | 1,028.00 | 1,040.00 | 1,040.00 | 1.36% | 146,400 |
| Dec 2, 2025 | 1,037.00 | 1,037.00 | 1,021.00 | 1,026.00 | 1,026.00 | -0.77% | 59,900 |
| Dec 1, 2025 | 1,054.00 | 1,054.00 | 1,032.00 | 1,034.00 | 1,034.00 | -1.52% | 71,800 |
| Nov 28, 2025 | 1,039.00 | 1,050.00 | 1,039.00 | 1,050.00 | 1,050.00 | 1.55% | 68,000 |
| Nov 27, 2025 | 1,024.00 | 1,039.00 | 1,023.00 | 1,034.00 | 1,034.00 | 1.37% | 79,900 |
| Nov 26, 2025 | 1,014.00 | 1,020.00 | 1,010.00 | 1,020.00 | 1,020.00 | 1.39% | 64,300 |
| Nov 25, 2025 | 1,002.00 | 1,014.00 | 1,001.00 | 1,006.00 | 1,006.00 | 0.50% | 82,500 |
| Nov 21, 2025 | 984.00 | 1,004.00 | 983.00 | 1,001.00 | 1,001.00 | 1.32% | 101,100 |
| Nov 20, 2025 | 990.00 | 994.00 | 987.00 | 988.00 | 988.00 | 0.51% | 90,200 |
| Nov 19, 2025 | 976.00 | 986.00 | 971.00 | 983.00 | 983.00 | 0.41% | 136,200 |
| Nov 18, 2025 | 978.00 | 986.00 | 971.00 | 979.00 | 979.00 | -0.71% | 96,300 |
| Nov 17, 2025 | 987.00 | 990.00 | 979.00 | 986.00 | 986.00 | -0.10% | 81,400 |
| Nov 14, 2025 | 982.00 | 990.00 | 981.00 | 987.00 | 987.00 | 0.20% | 66,600 |
| Nov 13, 2025 | 992.00 | 995.00 | 984.00 | 985.00 | 985.00 | -0.71% | 60,800 |
| Nov 12, 2025 | 984.00 | 999.00 | 982.00 | 992.00 | 992.00 | 0.81% | 98,600 |
| Nov 11, 2025 | 983.00 | 987.00 | 970.00 | 984.00 | 984.00 | - | 124,600 |
| Nov 10, 2025 | 995.00 | 995.00 | 981.00 | 984.00 | 984.00 | -0.71% | 121,500 |
| Nov 7, 2025 | 974.00 | 991.00 | 962.00 | 991.00 | 991.00 | -2.75% | 283,000 |
| Nov 6, 2025 | 1,022.00 | 1,031.00 | 1,010.00 | 1,019.00 | 1,019.00 | 0.30% | 125,900 |
| Nov 5, 2025 | 1,050.00 | 1,050.00 | 1,003.00 | 1,016.00 | 1,016.00 | -3.61% | 123,500 |
| Nov 4, 2025 | 1,032.00 | 1,065.00 | 1,030.00 | 1,054.00 | 1,054.00 | 1.93% | 119,600 |
| Oct 31, 2025 | 1,050.00 | 1,050.00 | 1,029.00 | 1,034.00 | 1,034.00 | -0.86% | 99,400 |
| Oct 30, 2025 | 1,025.00 | 1,043.00 | 1,025.00 | 1,043.00 | 1,043.00 | 1.26% | 378,300 |
| Oct 29, 2025 | 1,060.00 | 1,060.00 | 1,030.00 | 1,030.00 | 1,030.00 | -2.83% | 108,700 |
| Oct 28, 2025 | 1,092.00 | 1,092.00 | 1,055.00 | 1,060.00 | 1,060.00 | -3.02% | 142,700 |
| Oct 27, 2025 | 1,085.00 | 1,093.00 | 1,081.00 | 1,093.00 | 1,093.00 | 1.77% | 131,000 |
| Oct 24, 2025 | 1,060.00 | 1,075.00 | 1,060.00 | 1,074.00 | 1,074.00 | 1.51% | 86,600 |
| Oct 23, 2025 | 1,055.00 | 1,062.00 | 1,043.00 | 1,058.00 | 1,058.00 | -0.56% | 115,800 |
| Oct 22, 2025 | 1,060.00 | 1,068.00 | 1,047.00 | 1,064.00 | 1,064.00 | -0.19% | 122,500 |
| Oct 21, 2025 | 1,096.00 | 1,097.00 | 1,066.00 | 1,066.00 | 1,066.00 | -2.02% | 176,300 |
| Oct 20, 2025 | 1,071.00 | 1,088.00 | 1,066.00 | 1,088.00 | 1,088.00 | 2.35% | 142,200 |
| Oct 17, 2025 | 1,054.00 | 1,069.00 | 1,052.00 | 1,063.00 | 1,063.00 | 0.76% | 124,200 |
| Oct 16, 2025 | 1,049.00 | 1,057.00 | 1,048.00 | 1,055.00 | 1,055.00 | 0.57% | 111,400 |
| Oct 15, 2025 | 1,025.00 | 1,049.00 | 1,025.00 | 1,049.00 | 1,049.00 | 3.45% | 90,800 |
| Oct 14, 2025 | 1,003.00 | 1,024.00 | 1,000.00 | 1,014.00 | 1,014.00 | -0.49% | 176,400 |
| Oct 10, 2025 | 1,037.00 | 1,042.00 | 1,015.00 | 1,019.00 | 1,019.00 | -2.39% | 153,500 |
| Oct 9, 2025 | 1,024.00 | 1,044.00 | 1,023.00 | 1,044.00 | 1,044.00 | 2.86% | 192,700 |
| Oct 8, 2025 | 1,020.00 | 1,023.00 | 1,014.00 | 1,015.00 | 1,015.00 | -0.49% | 110,300 |