SHINKO Inc. (TYO:7120)
Japan
· Delayed Price · Currency is JPY 886.00
+10.00 (1.14%)
Apr 30, 2026, 3:30 PM JST
SHINKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 876.00 | 895.00 | 872.00 | 886.00 | 886.00 | 1.14% | 8,600 |
| Apr 28, 2026 | 872.00 | 879.00 | 872.00 | 876.00 | 876.00 | 0.11% | 3,500 |
| Apr 27, 2026 | 875.00 | 892.00 | 868.00 | 875.00 | 875.00 | -0.23% | 6,200 |
| Apr 24, 2026 | 872.00 | 882.00 | 862.00 | 877.00 | 877.00 | -0.11% | 14,900 |
| Apr 23, 2026 | 883.00 | 885.00 | 861.00 | 878.00 | 878.00 | -1.68% | 26,600 |
| Apr 22, 2026 | 898.00 | 898.00 | 879.00 | 893.00 | 893.00 | -1.00% | 6,900 |
| Apr 21, 2026 | 895.00 | 907.00 | 881.00 | 902.00 | 902.00 | 0.45% | 13,500 |
| Apr 20, 2026 | 897.00 | 898.00 | 881.00 | 898.00 | 898.00 | -0.11% | 9,300 |
| Apr 17, 2026 | 899.00 | 901.00 | 891.00 | 899.00 | 899.00 | - | 6,700 |
| Apr 16, 2026 | 879.00 | 900.00 | 878.00 | 899.00 | 899.00 | 2.04% | 14,500 |
| Apr 15, 2026 | 864.00 | 884.00 | 864.00 | 881.00 | 881.00 | 0.46% | 6,200 |
| Apr 14, 2026 | 862.00 | 879.00 | 861.00 | 877.00 | 877.00 | 1.50% | 14,500 |
| Apr 13, 2026 | 870.00 | 870.00 | 859.00 | 864.00 | 864.00 | -0.35% | 6,500 |
| Apr 10, 2026 | 871.00 | 883.00 | 867.00 | 867.00 | 867.00 | -0.69% | 8,500 |
| Apr 9, 2026 | 882.00 | 882.00 | 870.00 | 873.00 | 873.00 | - | 3,200 |
| Apr 8, 2026 | 882.00 | 888.00 | 873.00 | 873.00 | 873.00 | 0.69% | 7,800 |
| Apr 7, 2026 | 863.00 | 877.00 | 863.00 | 867.00 | 867.00 | 0.58% | 2,500 |
| Apr 6, 2026 | 862.00 | 873.00 | 862.00 | 862.00 | 862.00 | - | 3,900 |
| Apr 3, 2026 | 872.00 | 878.00 | 858.00 | 862.00 | 862.00 | 0.47% | 6,200 |
| Apr 2, 2026 | 866.00 | 875.00 | 858.00 | 858.00 | 858.00 | -1.61% | 4,400 |
| Apr 1, 2026 | 870.00 | 877.00 | 859.00 | 872.00 | 872.00 | 0.81% | 10,000 |
| Mar 31, 2026 | 856.00 | 871.00 | 855.00 | 865.00 | 865.00 | 0.93% | 5,200 |
| Mar 30, 2026 | 876.00 | 878.00 | 857.00 | 857.00 | 857.00 | -4.35% | 17,900 |
| Mar 27, 2026 | 905.00 | 911.00 | 896.00 | 896.00 | 861.00 | 0.67% | 7,300 |
| Mar 26, 2026 | 920.00 | 925.00 | 890.00 | 890.00 | 855.23 | -2.73% | 10,700 |
| Mar 25, 2026 | 898.00 | 915.00 | 880.00 | 915.00 | 879.26 | 2.58% | 14,800 |
| Mar 24, 2026 | 877.00 | 893.00 | 865.00 | 892.00 | 857.16 | 3.48% | 21,100 |
| Mar 23, 2026 | 908.00 | 929.00 | 861.00 | 862.00 | 828.33 | -4.22% | 45,900 |
| Mar 19, 2026 | 928.00 | 928.00 | 896.00 | 900.00 | 864.84 | -1.75% | 12,000 |
| Mar 18, 2026 | 912.00 | 929.00 | 912.00 | 916.00 | 880.22 | 0.66% | 22,200 |
| Mar 17, 2026 | 922.00 | 922.00 | 906.00 | 910.00 | 874.45 | -0.11% | 3,000 |
| Mar 16, 2026 | 925.00 | 925.00 | 908.00 | 911.00 | 875.41 | -0.98% | 4,900 |
| Mar 13, 2026 | 919.00 | 932.00 | 919.00 | 920.00 | 884.06 | -0.33% | 4,500 |
| Mar 12, 2026 | 919.00 | 924.00 | 917.00 | 923.00 | 886.95 | 0.11% | 6,400 |
| Mar 11, 2026 | 926.00 | 926.00 | 921.00 | 922.00 | 885.98 | - | 3,100 |
| Mar 10, 2026 | 920.00 | 929.00 | 920.00 | 922.00 | 885.98 | 1.10% | 4,900 |
| Mar 9, 2026 | 903.00 | 918.00 | 903.00 | 912.00 | 876.38 | -2.88% | 9,200 |
| Mar 6, 2026 | 917.00 | 948.00 | 917.00 | 939.00 | 902.32 | 2.40% | 13,000 |
| Mar 5, 2026 | 903.00 | 923.00 | 882.00 | 917.00 | 881.18 | 3.27% | 20,300 |
| Mar 4, 2026 | 920.00 | 920.00 | 888.00 | 888.00 | 853.31 | -3.48% | 26,000 |
| Mar 3, 2026 | 929.00 | 937.00 | 920.00 | 920.00 | 884.06 | -0.86% | 15,800 |
| Mar 2, 2026 | 927.00 | 945.00 | 927.00 | 928.00 | 891.75 | 0.11% | 16,200 |
| Feb 27, 2026 | 922.00 | 933.00 | 922.00 | 927.00 | 890.79 | 0.65% | 10,400 |
| Feb 26, 2026 | 921.00 | 927.00 | 921.00 | 921.00 | 885.02 | 0.11% | 7,700 |
| Feb 25, 2026 | 920.00 | 930.00 | 920.00 | 920.00 | 884.06 | - | 11,300 |
| Feb 24, 2026 | 921.00 | 928.00 | 920.00 | 920.00 | 884.06 | - | 5,900 |
| Feb 20, 2026 | 933.00 | 938.00 | 920.00 | 920.00 | 884.06 | -0.86% | 19,200 |
| Feb 19, 2026 | 930.00 | 930.00 | 923.00 | 928.00 | 891.75 | 0.87% | 5,400 |
| Feb 18, 2026 | 926.00 | 929.00 | 915.00 | 920.00 | 884.06 | -0.97% | 11,500 |
| Feb 17, 2026 | 931.00 | 937.00 | 922.00 | 929.00 | 892.71 | -0.32% | 12,500 |
| Feb 16, 2026 | 920.00 | 934.00 | 918.00 | 932.00 | 895.59 | 2.08% | 20,400 |
| Feb 13, 2026 | 938.00 | 944.00 | 899.00 | 913.00 | 877.34 | -3.49% | 48,000 |
| Feb 12, 2026 | 938.00 | 946.00 | 925.00 | 946.00 | 909.05 | 1.28% | 16,500 |
| Feb 10, 2026 | 929.00 | 938.00 | 928.00 | 934.00 | 897.52 | 1.41% | 15,800 |
| Feb 9, 2026 | 917.00 | 933.00 | 917.00 | 921.00 | 885.02 | -0.54% | 25,600 |
| Feb 6, 2026 | 935.00 | 935.00 | 925.00 | 926.00 | 889.83 | -0.96% | 14,100 |
| Feb 5, 2026 | 932.00 | 940.00 | 930.00 | 935.00 | 898.48 | - | 11,400 |
| Feb 4, 2026 | 943.00 | 944.00 | 928.00 | 935.00 | 898.48 | -1.27% | 17,300 |
| Feb 3, 2026 | 941.00 | 948.00 | 933.00 | 947.00 | 910.01 | 0.64% | 19,900 |
| Feb 2, 2026 | 924.00 | 941.00 | 924.00 | 941.00 | 904.24 | 1.84% | 17,800 |
| Jan 30, 2026 | 935.00 | 935.00 | 923.00 | 924.00 | 887.91 | -0.32% | 6,900 |
| Jan 29, 2026 | 930.00 | 930.00 | 916.00 | 927.00 | 890.79 | -0.11% | 10,500 |
| Jan 28, 2026 | 918.00 | 929.00 | 916.00 | 928.00 | 891.75 | 0.22% | 16,500 |
| Jan 27, 2026 | 934.00 | 934.00 | 919.00 | 926.00 | 889.83 | -0.32% | 14,500 |
| Jan 26, 2026 | 937.00 | 937.00 | 921.00 | 929.00 | 892.71 | -0.85% | 7,900 |
| Jan 23, 2026 | 926.00 | 939.00 | 922.00 | 937.00 | 900.40 | 0.97% | 12,100 |
| Jan 22, 2026 | 930.00 | 930.00 | 920.00 | 928.00 | 891.75 | -1.07% | 30,900 |
| Jan 21, 2026 | 935.00 | 947.00 | 917.00 | 938.00 | 901.36 | -1.05% | 38,500 |
| Jan 20, 2026 | 951.00 | 954.00 | 920.00 | 948.00 | 910.97 | -1.86% | 87,800 |
| Jan 19, 2026 | 985.00 | 997.00 | 960.00 | 966.00 | 928.27 | -1.23% | 33,100 |
| Jan 16, 2026 | 971.00 | 979.00 | 952.00 | 978.00 | 939.80 | 2.30% | 32,600 |
| Jan 15, 2026 | 954.00 | 961.00 | 947.00 | 956.00 | 918.66 | 0.21% | 38,200 |
| Jan 14, 2026 | 955.00 | 960.00 | 944.00 | 954.00 | 916.73 | 0.32% | 17,000 |
| Jan 13, 2026 | 950.00 | 954.00 | 932.00 | 951.00 | 913.85 | - | 23,600 |
| Jan 9, 2026 | 957.00 | 957.00 | 929.00 | 951.00 | 913.85 | -0.42% | 13,800 |
| Jan 8, 2026 | 927.00 | 955.00 | 919.00 | 955.00 | 917.70 | 4.71% | 15,900 |
| Jan 7, 2026 | 948.00 | 950.00 | 912.00 | 912.00 | 876.38 | -3.39% | 29,000 |
| Jan 6, 2026 | 947.00 | 957.00 | 934.00 | 944.00 | 907.13 | -0.32% | 13,900 |
| Jan 5, 2026 | 955.00 | 958.00 | 926.00 | 947.00 | 910.01 | -0.73% | 15,200 |
| Dec 30, 2025 | 952.00 | 969.00 | 935.00 | 954.00 | 916.73 | 0.21% | 20,400 |
| Dec 29, 2025 | 970.00 | 975.00 | 952.00 | 952.00 | 914.81 | -0.94% | 16,200 |
| Dec 26, 2025 | 936.00 | 973.00 | 936.00 | 961.00 | 923.46 | -0.52% | 20,100 |
| Dec 25, 2025 | 944.00 | 976.00 | 937.00 | 966.00 | 928.27 | 2.33% | 16,900 |
| Dec 24, 2025 | 921.00 | 949.00 | 918.00 | 944.00 | 907.13 | 2.50% | 15,400 |
| Dec 23, 2025 | 925.00 | 942.00 | 918.00 | 921.00 | 885.02 | -0.43% | 13,300 |
| Dec 22, 2025 | 955.00 | 955.00 | 925.00 | 925.00 | 888.87 | -1.70% | 13,600 |
| Dec 19, 2025 | 930.00 | 982.00 | 920.00 | 941.00 | 904.24 | 1.18% | 45,100 |
| Dec 18, 2025 | 923.00 | 930.00 | 921.00 | 930.00 | 893.67 | 1.20% | 61,600 |
| Dec 17, 2025 | 900.00 | 923.00 | 895.00 | 919.00 | 883.10 | 2.11% | 53,800 |
| Dec 16, 2025 | 894.00 | 900.00 | 894.00 | 900.00 | 864.84 | 0.45% | 14,800 |
| Dec 15, 2025 | 896.00 | 896.00 | 891.00 | 896.00 | 861.00 | - | 2,200 |
| Dec 12, 2025 | 896.00 | 899.00 | 889.00 | 896.00 | 861.00 | - | 9,200 |
| Dec 11, 2025 | 892.00 | 897.00 | 892.00 | 896.00 | 861.00 | -0.22% | 2,500 |
| Dec 10, 2025 | 896.00 | 899.00 | 889.00 | 898.00 | 862.92 | 0.22% | 15,900 |
| Dec 9, 2025 | 896.00 | 898.00 | 891.00 | 896.00 | 861.00 | - | 5,200 |
| Dec 8, 2025 | 890.00 | 897.00 | 883.00 | 896.00 | 861.00 | 1.70% | 14,500 |
| Dec 5, 2025 | 890.00 | 890.00 | 875.00 | 881.00 | 846.59 | -1.01% | 7,500 |
| Dec 4, 2025 | 892.00 | 895.00 | 885.00 | 890.00 | 855.23 | -0.22% | 10,800 |
| Dec 3, 2025 | 892.00 | 898.00 | 888.00 | 892.00 | 857.16 | - | 11,500 |
| Dec 2, 2025 | 894.00 | 900.00 | 890.00 | 892.00 | 857.16 | - | 15,100 |