Sinko Industries Ltd. (TYO:6458)
Japan
· Delayed Price · Currency is JPY 1,264.00
-66.00 (-4.96%)
At close: Mar 9, 2026
Sinko Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,250.00 | 1,273.00 | 1,245.00 | 1,264.00 | 1,264.00 | -4.96% | 400,300 |
| Mar 6, 2026 | 1,323.00 | 1,341.00 | 1,315.00 | 1,330.00 | 1,330.00 | -1.04% | 216,500 |
| Mar 5, 2026 | 1,361.00 | 1,365.00 | 1,333.00 | 1,344.00 | 1,344.00 | 0.98% | 229,300 |
| Mar 4, 2026 | 1,350.00 | 1,354.00 | 1,305.00 | 1,331.00 | 1,331.00 | -2.49% | 367,200 |
| Mar 3, 2026 | 1,399.00 | 1,418.00 | 1,365.00 | 1,365.00 | 1,365.00 | -2.99% | 408,600 |
| Mar 2, 2026 | 1,414.00 | 1,423.00 | 1,403.00 | 1,407.00 | 1,407.00 | -1.61% | 304,800 |
| Feb 27, 2026 | 1,416.00 | 1,436.00 | 1,415.00 | 1,430.00 | 1,430.00 | 1.06% | 333,300 |
| Feb 26, 2026 | 1,418.00 | 1,438.00 | 1,415.00 | 1,415.00 | 1,415.00 | -1.05% | 162,000 |
| Feb 25, 2026 | 1,442.00 | 1,446.00 | 1,417.00 | 1,430.00 | 1,430.00 | -0.69% | 205,400 |
| Feb 24, 2026 | 1,437.00 | 1,453.00 | 1,432.00 | 1,440.00 | 1,440.00 | 0.21% | 223,800 |
| Feb 20, 2026 | 1,441.00 | 1,450.00 | 1,423.00 | 1,437.00 | 1,437.00 | -1.44% | 226,100 |
| Feb 19, 2026 | 1,475.00 | 1,489.00 | 1,457.00 | 1,458.00 | 1,458.00 | -0.34% | 360,000 |
| Feb 18, 2026 | 1,469.00 | 1,485.00 | 1,453.00 | 1,463.00 | 1,463.00 | 1.32% | 328,500 |
| Feb 17, 2026 | 1,466.00 | 1,471.00 | 1,437.00 | 1,444.00 | 1,444.00 | -1.84% | 195,000 |
| Feb 16, 2026 | 1,466.00 | 1,483.00 | 1,455.00 | 1,471.00 | 1,471.00 | 0.34% | 202,700 |
| Feb 13, 2026 | 1,468.00 | 1,490.00 | 1,439.00 | 1,466.00 | 1,466.00 | -1.01% | 379,400 |
| Feb 12, 2026 | 1,491.00 | 1,510.00 | 1,457.00 | 1,481.00 | 1,481.00 | -8.47% | 988,100 |
| Feb 10, 2026 | 1,578.00 | 1,621.00 | 1,576.00 | 1,618.00 | 1,618.00 | 3.12% | 301,900 |
| Feb 9, 2026 | 1,592.00 | 1,592.00 | 1,560.00 | 1,569.00 | 1,569.00 | 1.10% | 164,400 |
| Feb 6, 2026 | 1,530.00 | 1,568.00 | 1,528.00 | 1,552.00 | 1,552.00 | 1.44% | 172,300 |
| Feb 5, 2026 | 1,545.00 | 1,549.00 | 1,530.00 | 1,530.00 | 1,530.00 | -0.58% | 186,000 |
| Feb 4, 2026 | 1,527.00 | 1,543.00 | 1,518.00 | 1,539.00 | 1,539.00 | 1.18% | 130,000 |
| Feb 3, 2026 | 1,494.00 | 1,527.00 | 1,486.00 | 1,521.00 | 1,521.00 | 2.70% | 144,800 |
| Feb 2, 2026 | 1,500.00 | 1,512.00 | 1,479.00 | 1,481.00 | 1,481.00 | -0.27% | 107,800 |
| Jan 30, 2026 | 1,488.00 | 1,490.00 | 1,472.00 | 1,485.00 | 1,485.00 | 0.27% | 113,300 |
| Jan 29, 2026 | 1,491.00 | 1,491.00 | 1,462.00 | 1,481.00 | 1,481.00 | -0.94% | 153,400 |
| Jan 28, 2026 | 1,495.00 | 1,504.00 | 1,491.00 | 1,495.00 | 1,495.00 | -0.99% | 136,600 |
| Jan 27, 2026 | 1,501.00 | 1,513.00 | 1,494.00 | 1,510.00 | 1,510.00 | 0.07% | 115,400 |
| Jan 26, 2026 | 1,504.00 | 1,523.00 | 1,502.00 | 1,509.00 | 1,509.00 | -0.33% | 219,200 |
| Jan 23, 2026 | 1,525.00 | 1,531.00 | 1,510.00 | 1,514.00 | 1,514.00 | -0.39% | 157,900 |
| Jan 22, 2026 | 1,503.00 | 1,523.00 | 1,495.00 | 1,520.00 | 1,520.00 | 2.01% | 185,000 |
| Jan 21, 2026 | 1,468.00 | 1,499.00 | 1,467.00 | 1,490.00 | 1,490.00 | -0.73% | 145,900 |
| Jan 20, 2026 | 1,500.00 | 1,512.00 | 1,491.00 | 1,501.00 | 1,501.00 | -0.20% | 238,700 |
| Jan 19, 2026 | 1,490.00 | 1,514.00 | 1,488.00 | 1,504.00 | 1,504.00 | 1.55% | 215,800 |
| Jan 16, 2026 | 1,468.00 | 1,488.00 | 1,467.00 | 1,481.00 | 1,481.00 | 1.51% | 155,300 |
| Jan 15, 2026 | 1,450.00 | 1,467.00 | 1,450.00 | 1,459.00 | 1,459.00 | 0.69% | 133,000 |
| Jan 14, 2026 | 1,454.00 | 1,465.00 | 1,440.00 | 1,449.00 | 1,449.00 | 0.14% | 185,300 |
| Jan 13, 2026 | 1,453.00 | 1,461.00 | 1,439.00 | 1,447.00 | 1,447.00 | 0.98% | 203,500 |
| Jan 9, 2026 | 1,447.00 | 1,447.00 | 1,425.00 | 1,433.00 | 1,433.00 | -0.07% | 152,400 |
| Jan 8, 2026 | 1,444.00 | 1,456.00 | 1,434.00 | 1,434.00 | 1,434.00 | -0.28% | 160,200 |
| Jan 7, 2026 | 1,424.00 | 1,449.00 | 1,421.00 | 1,438.00 | 1,438.00 | 0.07% | 189,100 |
| Jan 6, 2026 | 1,430.00 | 1,444.00 | 1,427.00 | 1,437.00 | 1,437.00 | 0.56% | 136,200 |
| Jan 5, 2026 | 1,420.00 | 1,430.00 | 1,419.00 | 1,429.00 | 1,429.00 | 0.92% | 160,100 |
| Dec 30, 2025 | 1,431.00 | 1,435.00 | 1,416.00 | 1,416.00 | 1,416.00 | -0.98% | 121,400 |
| Dec 29, 2025 | 1,410.00 | 1,430.00 | 1,410.00 | 1,430.00 | 1,430.00 | 1.49% | 387,200 |
| Dec 26, 2025 | 1,410.00 | 1,426.00 | 1,403.00 | 1,409.00 | 1,409.00 | 0.64% | 142,900 |
| Dec 25, 2025 | 1,403.00 | 1,407.00 | 1,391.00 | 1,400.00 | 1,400.00 | -0.21% | 147,900 |
| Dec 24, 2025 | 1,416.00 | 1,423.00 | 1,399.00 | 1,403.00 | 1,403.00 | -1.61% | 100,400 |
| Dec 23, 2025 | 1,422.00 | 1,431.00 | 1,418.00 | 1,426.00 | 1,426.00 | -0.28% | 118,600 |
| Dec 22, 2025 | 1,428.00 | 1,433.00 | 1,422.00 | 1,430.00 | 1,430.00 | 0.49% | 153,700 |
| Dec 19, 2025 | 1,418.00 | 1,430.00 | 1,412.00 | 1,423.00 | 1,423.00 | 1.14% | 142,000 |
| Dec 18, 2025 | 1,401.00 | 1,415.00 | 1,394.00 | 1,407.00 | 1,407.00 | 0.86% | 98,100 |
| Dec 17, 2025 | 1,420.00 | 1,421.00 | 1,389.00 | 1,395.00 | 1,395.00 | -1.69% | 107,400 |
| Dec 16, 2025 | 1,435.00 | 1,436.00 | 1,419.00 | 1,419.00 | 1,419.00 | -0.42% | 150,600 |
| Dec 15, 2025 | 1,427.00 | 1,436.00 | 1,419.00 | 1,425.00 | 1,425.00 | - | 92,600 |
| Dec 12, 2025 | 1,418.00 | 1,425.00 | 1,402.00 | 1,425.00 | 1,425.00 | 2.52% | 132,400 |
| Dec 11, 2025 | 1,410.00 | 1,410.00 | 1,389.00 | 1,390.00 | 1,390.00 | -0.79% | 139,700 |
| Dec 10, 2025 | 1,396.00 | 1,407.00 | 1,394.00 | 1,401.00 | 1,401.00 | 1.16% | 268,300 |
| Dec 9, 2025 | 1,381.00 | 1,393.00 | 1,370.00 | 1,385.00 | 1,385.00 | -0.72% | 251,200 |
| Dec 8, 2025 | 1,369.00 | 1,400.00 | 1,369.00 | 1,395.00 | 1,395.00 | 1.90% | 121,300 |
| Dec 5, 2025 | 1,381.00 | 1,392.00 | 1,367.00 | 1,369.00 | 1,369.00 | -0.87% | 177,500 |
| Dec 4, 2025 | 1,353.00 | 1,385.00 | 1,351.00 | 1,381.00 | 1,381.00 | 2.14% | 116,400 |
| Dec 3, 2025 | 1,386.00 | 1,388.00 | 1,347.00 | 1,352.00 | 1,352.00 | -3.01% | 250,100 |
| Dec 2, 2025 | 1,404.00 | 1,406.00 | 1,383.00 | 1,394.00 | 1,394.00 | 0.29% | 223,700 |
| Dec 1, 2025 | 1,379.00 | 1,397.00 | 1,368.00 | 1,390.00 | 1,390.00 | 0.94% | 199,200 |
| Nov 28, 2025 | 1,339.00 | 1,381.00 | 1,336.00 | 1,377.00 | 1,377.00 | 3.15% | 247,600 |
| Nov 27, 2025 | 1,326.00 | 1,335.00 | 1,320.00 | 1,335.00 | 1,335.00 | 0.75% | 143,200 |
| Nov 26, 2025 | 1,313.00 | 1,329.00 | 1,309.00 | 1,325.00 | 1,325.00 | 1.45% | 158,900 |
| Nov 25, 2025 | 1,305.00 | 1,319.00 | 1,304.00 | 1,306.00 | 1,306.00 | 0.15% | 150,800 |
| Nov 21, 2025 | 1,269.00 | 1,304.00 | 1,262.00 | 1,304.00 | 1,304.00 | 2.35% | 180,900 |
| Nov 20, 2025 | 1,269.00 | 1,287.00 | 1,265.00 | 1,274.00 | 1,274.00 | 1.51% | 110,900 |
| Nov 19, 2025 | 1,260.00 | 1,282.00 | 1,252.00 | 1,255.00 | 1,255.00 | -0.55% | 154,900 |
| Nov 18, 2025 | 1,287.00 | 1,293.00 | 1,262.00 | 1,262.00 | 1,262.00 | -3.15% | 140,300 |
| Nov 17, 2025 | 1,320.00 | 1,328.00 | 1,292.00 | 1,303.00 | 1,303.00 | -1.96% | 152,500 |
| Nov 14, 2025 | 1,284.00 | 1,352.00 | 1,284.00 | 1,329.00 | 1,329.00 | 2.63% | 340,000 |
| Nov 13, 2025 | 1,305.00 | 1,309.00 | 1,278.00 | 1,295.00 | 1,295.00 | -0.92% | 151,100 |
| Nov 12, 2025 | 1,278.00 | 1,307.00 | 1,274.00 | 1,307.00 | 1,307.00 | 2.27% | 200,900 |
| Nov 11, 2025 | 1,291.00 | 1,298.00 | 1,271.00 | 1,278.00 | 1,278.00 | -1.01% | 118,800 |
| Nov 10, 2025 | 1,284.00 | 1,291.00 | 1,276.00 | 1,291.00 | 1,291.00 | 0.78% | 121,900 |
| Nov 7, 2025 | 1,281.00 | 1,286.00 | 1,270.00 | 1,281.00 | 1,281.00 | - | 63,000 |
| Nov 6, 2025 | 1,272.00 | 1,295.00 | 1,262.00 | 1,281.00 | 1,281.00 | 0.71% | 91,900 |
| Nov 5, 2025 | 1,274.00 | 1,276.00 | 1,245.00 | 1,272.00 | 1,272.00 | -0.70% | 140,500 |
| Nov 4, 2025 | 1,280.00 | 1,306.00 | 1,278.00 | 1,281.00 | 1,281.00 | -0.62% | 146,400 |
| Oct 31, 2025 | 1,295.00 | 1,295.00 | 1,274.00 | 1,289.00 | 1,289.00 | -0.15% | 164,200 |
| Oct 30, 2025 | 1,275.00 | 1,297.00 | 1,271.00 | 1,291.00 | 1,291.00 | 1.18% | 190,800 |
| Oct 29, 2025 | 1,297.00 | 1,300.00 | 1,272.00 | 1,276.00 | 1,276.00 | -1.62% | 158,000 |
| Oct 28, 2025 | 1,318.00 | 1,324.00 | 1,293.00 | 1,297.00 | 1,297.00 | -2.48% | 159,900 |
| Oct 27, 2025 | 1,314.00 | 1,330.00 | 1,311.00 | 1,330.00 | 1,330.00 | 1.76% | 134,400 |
| Oct 24, 2025 | 1,310.00 | 1,312.00 | 1,304.00 | 1,307.00 | 1,307.00 | 0.38% | 63,200 |
| Oct 23, 2025 | 1,285.00 | 1,303.00 | 1,278.00 | 1,302.00 | 1,302.00 | 0.85% | 97,200 |
| Oct 22, 2025 | 1,277.00 | 1,293.00 | 1,275.00 | 1,291.00 | 1,291.00 | 1.33% | 158,600 |
| Oct 21, 2025 | 1,300.00 | 1,306.00 | 1,273.00 | 1,274.00 | 1,274.00 | -2.60% | 145,500 |
| Oct 20, 2025 | 1,303.00 | 1,310.00 | 1,296.00 | 1,308.00 | 1,308.00 | 1.40% | 177,900 |
| Oct 17, 2025 | 1,290.00 | 1,290.00 | 1,277.00 | 1,290.00 | 1,290.00 | - | 87,200 |
| Oct 16, 2025 | 1,284.00 | 1,295.00 | 1,277.00 | 1,290.00 | 1,290.00 | 0.47% | 104,300 |
| Oct 15, 2025 | 1,261.00 | 1,284.00 | 1,257.00 | 1,284.00 | 1,284.00 | 3.13% | 128,200 |
| Oct 14, 2025 | 1,238.00 | 1,256.00 | 1,234.00 | 1,245.00 | 1,245.00 | -1.35% | 155,900 |
| Oct 10, 2025 | 1,258.00 | 1,269.00 | 1,251.00 | 1,262.00 | 1,262.00 | -0.94% | 173,000 |
| Oct 9, 2025 | 1,263.00 | 1,274.00 | 1,260.00 | 1,274.00 | 1,274.00 | 0.39% | 139,300 |
| Oct 8, 2025 | 1,280.00 | 1,289.00 | 1,264.00 | 1,269.00 | 1,269.00 | -1.40% | 150,400 |