Sinko Industries Ltd. (TYO:6458)
Japan
· Delayed Price · Currency is JPY 1,223.00
+9.00 (0.74%)
Apr 28, 2026, 3:30 PM JST
Sinko Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,220.00 | 1,224.00 | 1,215.00 | 1,223.00 | 1,223.00 | 0.74% | 155,500 |
| Apr 27, 2026 | 1,190.00 | 1,219.00 | 1,189.00 | 1,214.00 | 1,214.00 | 2.10% | 180,900 |
| Apr 24, 2026 | 1,200.00 | 1,205.00 | 1,183.00 | 1,189.00 | 1,189.00 | 0.17% | 112,300 |
| Apr 23, 2026 | 1,184.00 | 1,192.00 | 1,173.00 | 1,187.00 | 1,187.00 | -0.25% | 228,500 |
| Apr 22, 2026 | 1,220.00 | 1,230.00 | 1,190.00 | 1,190.00 | 1,190.00 | -3.72% | 206,900 |
| Apr 21, 2026 | 1,222.00 | 1,236.00 | 1,215.00 | 1,236.00 | 1,236.00 | 1.31% | 215,000 |
| Apr 20, 2026 | 1,235.00 | 1,238.00 | 1,215.00 | 1,220.00 | 1,220.00 | 0.58% | 87,200 |
| Apr 17, 2026 | 1,220.00 | 1,227.00 | 1,208.00 | 1,213.00 | 1,213.00 | -0.25% | 144,200 |
| Apr 16, 2026 | 1,214.00 | 1,226.00 | 1,213.00 | 1,216.00 | 1,216.00 | 1.16% | 110,700 |
| Apr 15, 2026 | 1,209.00 | 1,213.00 | 1,200.00 | 1,202.00 | 1,202.00 | - | 204,400 |
| Apr 14, 2026 | 1,220.00 | 1,221.00 | 1,201.00 | 1,202.00 | 1,202.00 | -0.50% | 232,400 |
| Apr 13, 2026 | 1,220.00 | 1,230.00 | 1,208.00 | 1,208.00 | 1,208.00 | -1.39% | 193,400 |
| Apr 10, 2026 | 1,230.00 | 1,239.00 | 1,225.00 | 1,225.00 | 1,225.00 | -0.41% | 212,200 |
| Apr 9, 2026 | 1,240.00 | 1,246.00 | 1,230.00 | 1,230.00 | 1,230.00 | -0.81% | 164,000 |
| Apr 8, 2026 | 1,250.00 | 1,253.00 | 1,234.00 | 1,240.00 | 1,240.00 | 0.81% | 152,100 |
| Apr 7, 2026 | 1,226.00 | 1,239.00 | 1,220.00 | 1,230.00 | 1,230.00 | 0.57% | 89,900 |
| Apr 6, 2026 | 1,223.00 | 1,233.00 | 1,218.00 | 1,223.00 | 1,223.00 | 0.25% | 86,500 |
| Apr 3, 2026 | 1,228.00 | 1,234.00 | 1,220.00 | 1,220.00 | 1,220.00 | -0.65% | 89,700 |
| Apr 2, 2026 | 1,240.00 | 1,247.00 | 1,220.00 | 1,228.00 | 1,228.00 | -0.49% | 92,100 |
| Apr 1, 2026 | 1,228.00 | 1,234.00 | 1,210.00 | 1,234.00 | 1,234.00 | 2.92% | 127,700 |
| Mar 31, 2026 | 1,200.00 | 1,213.00 | 1,192.00 | 1,199.00 | 1,199.00 | -0.08% | 131,600 |
| Mar 30, 2026 | 1,172.00 | 1,204.00 | 1,166.00 | 1,200.00 | 1,200.00 | -4.00% | 317,200 |
| Mar 27, 2026 | 1,256.00 | 1,260.00 | 1,244.00 | 1,250.00 | 1,220.00 | -0.95% | 266,500 |
| Mar 26, 2026 | 1,279.00 | 1,281.00 | 1,249.00 | 1,262.00 | 1,231.71 | -1.48% | 144,500 |
| Mar 25, 2026 | 1,277.00 | 1,286.00 | 1,271.00 | 1,281.00 | 1,250.26 | 2.32% | 130,000 |
| Mar 24, 2026 | 1,253.00 | 1,254.00 | 1,242.00 | 1,252.00 | 1,221.95 | 2.37% | 121,200 |
| Mar 23, 2026 | 1,257.00 | 1,260.00 | 1,218.00 | 1,223.00 | 1,193.65 | -3.24% | 259,200 |
| Mar 19, 2026 | 1,277.00 | 1,280.00 | 1,259.00 | 1,264.00 | 1,233.66 | -2.84% | 181,900 |
| Mar 18, 2026 | 1,283.00 | 1,301.00 | 1,277.00 | 1,301.00 | 1,269.78 | 2.44% | 223,800 |
| Mar 17, 2026 | 1,261.00 | 1,276.00 | 1,261.00 | 1,270.00 | 1,239.52 | 1.03% | 102,400 |
| Mar 16, 2026 | 1,265.00 | 1,272.00 | 1,255.00 | 1,257.00 | 1,226.83 | -0.63% | 124,500 |
| Mar 13, 2026 | 1,250.00 | 1,276.00 | 1,249.00 | 1,265.00 | 1,234.64 | 0.32% | 182,900 |
| Mar 12, 2026 | 1,270.00 | 1,276.00 | 1,259.00 | 1,261.00 | 1,230.74 | -1.87% | 260,900 |
| Mar 11, 2026 | 1,302.00 | 1,308.00 | 1,285.00 | 1,285.00 | 1,254.16 | -0.93% | 234,400 |
| Mar 10, 2026 | 1,294.00 | 1,309.00 | 1,286.00 | 1,297.00 | 1,265.87 | 2.61% | 267,200 |
| Mar 9, 2026 | 1,250.00 | 1,273.00 | 1,245.00 | 1,264.00 | 1,233.66 | -4.96% | 400,300 |
| Mar 6, 2026 | 1,323.00 | 1,341.00 | 1,315.00 | 1,330.00 | 1,298.08 | -1.04% | 216,500 |
| Mar 5, 2026 | 1,361.00 | 1,365.00 | 1,333.00 | 1,344.00 | 1,311.74 | 0.98% | 229,300 |
| Mar 4, 2026 | 1,350.00 | 1,354.00 | 1,305.00 | 1,331.00 | 1,299.06 | -2.49% | 367,200 |
| Mar 3, 2026 | 1,399.00 | 1,418.00 | 1,365.00 | 1,365.00 | 1,332.24 | -2.99% | 408,600 |
| Mar 2, 2026 | 1,414.00 | 1,423.00 | 1,403.00 | 1,407.00 | 1,373.23 | -1.61% | 304,800 |
| Feb 27, 2026 | 1,416.00 | 1,436.00 | 1,415.00 | 1,430.00 | 1,395.68 | 1.06% | 333,300 |
| Feb 26, 2026 | 1,418.00 | 1,438.00 | 1,415.00 | 1,415.00 | 1,381.04 | -1.05% | 162,000 |
| Feb 25, 2026 | 1,442.00 | 1,446.00 | 1,417.00 | 1,430.00 | 1,395.68 | -0.69% | 205,400 |
| Feb 24, 2026 | 1,437.00 | 1,453.00 | 1,432.00 | 1,440.00 | 1,405.44 | 0.21% | 223,800 |
| Feb 20, 2026 | 1,441.00 | 1,450.00 | 1,423.00 | 1,437.00 | 1,402.51 | -1.44% | 226,100 |
| Feb 19, 2026 | 1,475.00 | 1,489.00 | 1,457.00 | 1,458.00 | 1,423.01 | -0.34% | 360,000 |
| Feb 18, 2026 | 1,469.00 | 1,485.00 | 1,453.00 | 1,463.00 | 1,427.89 | 1.32% | 328,500 |
| Feb 17, 2026 | 1,466.00 | 1,471.00 | 1,437.00 | 1,444.00 | 1,409.34 | -1.84% | 195,000 |
| Feb 16, 2026 | 1,466.00 | 1,483.00 | 1,455.00 | 1,471.00 | 1,435.70 | 0.34% | 202,700 |
| Feb 13, 2026 | 1,468.00 | 1,490.00 | 1,439.00 | 1,466.00 | 1,430.82 | -1.01% | 379,400 |
| Feb 12, 2026 | 1,491.00 | 1,510.00 | 1,457.00 | 1,481.00 | 1,445.46 | -8.47% | 988,100 |
| Feb 10, 2026 | 1,578.00 | 1,621.00 | 1,576.00 | 1,618.00 | 1,579.17 | 3.12% | 301,900 |
| Feb 9, 2026 | 1,592.00 | 1,592.00 | 1,560.00 | 1,569.00 | 1,531.34 | 1.10% | 164,400 |
| Feb 6, 2026 | 1,530.00 | 1,568.00 | 1,528.00 | 1,552.00 | 1,514.75 | 1.44% | 172,300 |
| Feb 5, 2026 | 1,545.00 | 1,549.00 | 1,530.00 | 1,530.00 | 1,493.28 | -0.58% | 186,000 |
| Feb 4, 2026 | 1,527.00 | 1,543.00 | 1,518.00 | 1,539.00 | 1,502.06 | 1.18% | 130,000 |
| Feb 3, 2026 | 1,494.00 | 1,527.00 | 1,486.00 | 1,521.00 | 1,484.50 | 2.70% | 144,800 |
| Feb 2, 2026 | 1,500.00 | 1,512.00 | 1,479.00 | 1,481.00 | 1,445.46 | -0.27% | 107,800 |
| Jan 30, 2026 | 1,488.00 | 1,490.00 | 1,472.00 | 1,485.00 | 1,449.36 | 0.27% | 113,300 |
| Jan 29, 2026 | 1,491.00 | 1,491.00 | 1,462.00 | 1,481.00 | 1,445.46 | -0.94% | 153,400 |
| Jan 28, 2026 | 1,495.00 | 1,504.00 | 1,491.00 | 1,495.00 | 1,459.12 | -0.99% | 136,600 |
| Jan 27, 2026 | 1,501.00 | 1,513.00 | 1,494.00 | 1,510.00 | 1,473.76 | 0.07% | 115,400 |
| Jan 26, 2026 | 1,504.00 | 1,523.00 | 1,502.00 | 1,509.00 | 1,472.78 | -0.33% | 219,200 |
| Jan 23, 2026 | 1,525.00 | 1,531.00 | 1,510.00 | 1,514.00 | 1,477.66 | -0.39% | 157,900 |
| Jan 22, 2026 | 1,503.00 | 1,523.00 | 1,495.00 | 1,520.00 | 1,483.52 | 2.01% | 185,000 |
| Jan 21, 2026 | 1,468.00 | 1,499.00 | 1,467.00 | 1,490.00 | 1,454.24 | -0.73% | 145,900 |
| Jan 20, 2026 | 1,500.00 | 1,512.00 | 1,491.00 | 1,501.00 | 1,464.98 | -0.20% | 238,700 |
| Jan 19, 2026 | 1,490.00 | 1,514.00 | 1,488.00 | 1,504.00 | 1,467.90 | 1.55% | 215,800 |
| Jan 16, 2026 | 1,468.00 | 1,488.00 | 1,467.00 | 1,481.00 | 1,445.46 | 1.51% | 155,300 |
| Jan 15, 2026 | 1,450.00 | 1,467.00 | 1,450.00 | 1,459.00 | 1,423.98 | 0.69% | 133,000 |
| Jan 14, 2026 | 1,454.00 | 1,465.00 | 1,440.00 | 1,449.00 | 1,414.22 | 0.14% | 185,300 |
| Jan 13, 2026 | 1,453.00 | 1,461.00 | 1,439.00 | 1,447.00 | 1,412.27 | 0.98% | 203,500 |
| Jan 9, 2026 | 1,447.00 | 1,447.00 | 1,425.00 | 1,433.00 | 1,398.61 | -0.07% | 152,400 |
| Jan 8, 2026 | 1,444.00 | 1,456.00 | 1,434.00 | 1,434.00 | 1,399.58 | -0.28% | 160,200 |
| Jan 7, 2026 | 1,424.00 | 1,449.00 | 1,421.00 | 1,438.00 | 1,403.49 | 0.07% | 189,100 |
| Jan 6, 2026 | 1,430.00 | 1,444.00 | 1,427.00 | 1,437.00 | 1,402.51 | 0.56% | 136,200 |
| Jan 5, 2026 | 1,420.00 | 1,430.00 | 1,419.00 | 1,429.00 | 1,394.70 | 0.92% | 160,100 |
| Dec 30, 2025 | 1,431.00 | 1,435.00 | 1,416.00 | 1,416.00 | 1,382.02 | -0.98% | 121,400 |
| Dec 29, 2025 | 1,410.00 | 1,430.00 | 1,410.00 | 1,430.00 | 1,395.68 | 1.49% | 387,200 |
| Dec 26, 2025 | 1,410.00 | 1,426.00 | 1,403.00 | 1,409.00 | 1,375.18 | 0.64% | 142,900 |
| Dec 25, 2025 | 1,403.00 | 1,407.00 | 1,391.00 | 1,400.00 | 1,366.40 | -0.21% | 147,900 |
| Dec 24, 2025 | 1,416.00 | 1,423.00 | 1,399.00 | 1,403.00 | 1,369.33 | -1.61% | 100,400 |
| Dec 23, 2025 | 1,422.00 | 1,431.00 | 1,418.00 | 1,426.00 | 1,391.78 | -0.28% | 118,600 |
| Dec 22, 2025 | 1,428.00 | 1,433.00 | 1,422.00 | 1,430.00 | 1,395.68 | 0.49% | 153,700 |
| Dec 19, 2025 | 1,418.00 | 1,430.00 | 1,412.00 | 1,423.00 | 1,388.85 | 1.14% | 142,000 |
| Dec 18, 2025 | 1,401.00 | 1,415.00 | 1,394.00 | 1,407.00 | 1,373.23 | 0.86% | 98,100 |
| Dec 17, 2025 | 1,420.00 | 1,421.00 | 1,389.00 | 1,395.00 | 1,361.52 | -1.69% | 107,400 |
| Dec 16, 2025 | 1,435.00 | 1,436.00 | 1,419.00 | 1,419.00 | 1,384.94 | -0.42% | 150,600 |
| Dec 15, 2025 | 1,427.00 | 1,436.00 | 1,419.00 | 1,425.00 | 1,390.80 | - | 92,600 |
| Dec 12, 2025 | 1,418.00 | 1,425.00 | 1,402.00 | 1,425.00 | 1,390.80 | 2.52% | 132,400 |
| Dec 11, 2025 | 1,410.00 | 1,410.00 | 1,389.00 | 1,390.00 | 1,356.64 | -0.79% | 139,700 |
| Dec 10, 2025 | 1,396.00 | 1,407.00 | 1,394.00 | 1,401.00 | 1,367.38 | 1.16% | 268,300 |
| Dec 9, 2025 | 1,381.00 | 1,393.00 | 1,370.00 | 1,385.00 | 1,351.76 | -0.72% | 251,200 |
| Dec 8, 2025 | 1,369.00 | 1,400.00 | 1,369.00 | 1,395.00 | 1,361.52 | 1.90% | 121,300 |
| Dec 5, 2025 | 1,381.00 | 1,392.00 | 1,367.00 | 1,369.00 | 1,336.14 | -0.87% | 177,500 |
| Dec 4, 2025 | 1,353.00 | 1,385.00 | 1,351.00 | 1,381.00 | 1,347.86 | 2.14% | 116,400 |
| Dec 3, 2025 | 1,386.00 | 1,388.00 | 1,347.00 | 1,352.00 | 1,319.55 | -3.01% | 250,100 |
| Dec 2, 2025 | 1,404.00 | 1,406.00 | 1,383.00 | 1,394.00 | 1,360.54 | 0.29% | 223,700 |
| Dec 1, 2025 | 1,379.00 | 1,397.00 | 1,368.00 | 1,390.00 | 1,356.64 | 0.94% | 199,200 |