Want to see JP:5380 full AI Analyst Report?
Shinto Co. Ltd. (5380) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | +2.67% | 200 | 0.07 |
| Oct 29, 2026 | 1,191.00 | 1,191.00 | 1,122.00 | 1,122.00 | 1,122.00 | -5.79% | 1,200 | 0.39 |
| Oct 28, 2026 | 1,201.00 | 1,201.00 | 1,191.00 | 1,191.00 | 1,191.00 | -1.49% | 700 | 0.22 |
| Oct 27, 2026 | 1,160.00 | 1,209.00 | 1,155.00 | 1,209.00 | 1,209.00 | +3.78% | 3,200 | 1.04 |
| Oct 26, 2026 | 1,170.00 | 1,170.00 | 1,165.00 | 1,165.00 | 1,165.00 | -0.43% | 400 | 0.13 |
| Oct 23, 2026 | 1,170.00 | 1,170.00 | 1,144.00 | 1,170.00 | 1,170.00 | +0.00% | 1,800 | 0.59 |
| Oct 22, 2026 | 1,185.00 | 1,185.00 | 1,170.00 | 1,170.00 | 1,170.00 | -1.27% | 9,200 | 3.17 |
| Oct 21, 2026 | 1,195.00 | 1,195.00 | 1,185.00 | 1,185.00 | 1,185.00 | -0.59% | 1,300 | 0.45 |
| Oct 20, 2026 | 1,200.00 | 1,200.00 | 1,192.00 | 1,192.00 | 1,192.00 | +0.59% | 3,900 | 1.38 |
| Oct 19, 2026 | 1,186.00 | 1,186.00 | 1,150.00 | 1,185.00 | 1,185.00 | +2.51% | 2,700 | 0.97 |
| Oct 16, 2026 | 1,172.00 | 1,172.00 | 1,156.00 | 1,156.00 | 1,156.00 | -1.37% | 2,000 | 0.72 |
| Oct 15, 2026 | 1,181.00 | 1,181.00 | 1,166.00 | 1,172.00 | 1,172.00 | -0.26% | 1,300 | 0.47 |
| Oct 14, 2026 | 1,175.00 | 1,175.00 | 1,172.00 | 1,175.00 | 1,175.00 | +0.00% | 1,200 | 0.43 |
| Oct 13, 2026 | 1,198.00 | 1,198.00 | 1,175.00 | 1,175.00 | 1,175.00 | +0.43% | 1,600 | 0.58 |
| Oct 12, 2026 | 1,170.00 | 1,174.00 | 1,160.00 | 1,170.00 | 1,170.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,170.00 | 1,174.00 | 1,160.00 | 1,170.00 | 1,170.00 | +0.00% | 2,000 | 0.73 |
| Oct 08, 2026 | 1,181.00 | 1,184.00 | 1,169.00 | 1,170.00 | 1,170.00 | +0.09% | 5,100 | 1.89 |
| Oct 07, 2026 | 1,293.00 | 1,293.00 | 1,154.00 | 1,169.00 | 1,169.00 | -9.59% | 18,700 | 7.76 |
| Oct 06, 2026 | 1,294.00 | 1,294.00 | 1,293.00 | 1,293.00 | 1,293.00 | +1.73% | 700 | 0.29 |
| Oct 05, 2026 | 1,276.00 | 1,276.00 | 1,270.00 | 1,271.00 | 1,271.00 | -0.39% | 900 | 0.38 |
| Oct 02, 2026 | 1,286.00 | 1,303.00 | 1,276.00 | 1,276.00 | 1,276.00 | -0.78% | 1,600 | 0.68 |
| Oct 01, 2026 | 1,271.00 | 1,290.00 | 1,260.00 | 1,286.00 | 1,286.00 | +1.18% | 2,600 | 1.12 |
| Sep 30, 2026 | 1,283.00 | 1,283.00 | 1,271.00 | 1,271.00 | 1,271.00 | +1.44% | 800 | 0.34 |
| Sep 29, 2026 | 1,342.00 | 1,342.00 | 1,253.00 | 1,253.00 | 1,253.00 | -6.63% | 1,800 | 0.77 |
| Sep 28, 2026 | 1,371.00 | 1,371.00 | 1,338.00 | 1,342.00 | 1,342.00 | -4.21% | 1,300 | 0.54 |
| Sep 25, 2026 | 1,377.00 | 1,480.00 | 1,377.00 | 1,401.00 | 1,401.00 | +1.74% | 2,900 | 1.22 |
| Sep 24, 2026 | 1,369.00 | 1,377.00 | 1,360.00 | 1,377.00 | 1,377.00 | -0.07% | 3,100 | 1.33 |
| Sep 23, 2026 | 1,431.00 | 1,431.00 | 1,378.00 | 1,378.00 | 1,378.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,431.00 | 1,431.00 | 1,378.00 | 1,378.00 | 1,378.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,431.00 | 1,431.00 | 1,378.00 | 1,378.00 | 1,378.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,431.00 | 1,431.00 | 1,378.00 | 1,378.00 | 1,378.00 | -3.50% | 3,200 | 1.39 |
| Sep 17, 2026 | 1,394.00 | 1,489.00 | 1,364.00 | 1,428.00 | 1,428.00 | +2.44% | 2,800 | 1.24 |
| Sep 16, 2026 | 1,338.00 | 1,406.00 | 1,338.00 | 1,394.00 | 1,394.00 | +3.57% | 5,900 | 2.70 |
| Sep 15, 2026 | 1,610.00 | 1,699.00 | 1,323.00 | 1,346.00 | 1,346.00 | -16.40% | 21,500 | 11.60 |
| Sep 14, 2026 | 1,500.00 | 1,610.00 | 1,400.00 | 1,610.00 | 1,610.00 | +7.33% | 11,800 | 7.05 |
| Sep 11, 2026 | 1,501.00 | 1,599.00 | 1,423.00 | 1,500.00 | 1,500.00 | -0.99% | 14,200 | 9.79 |
| Sep 10, 2026 | 1,380.00 | 1,600.00 | 1,380.00 | 1,515.00 | 1,515.00 | +9.78% | 23,700 | 21.33 |
| Sep 09, 2026 | 1,345.00 | 1,380.00 | 1,319.00 | 1,380.00 | 1,380.00 | +1.85% | 5,100 | 4.91 |
| Sep 08, 2026 | 1,230.00 | 1,355.00 | 1,230.00 | 1,355.00 | 1,355.00 | +10.16% | 7,100 | 7.67 |
| Sep 07, 2026 | 1,229.00 | 1,230.00 | 1,229.00 | 1,230.00 | 1,230.00 | +0.08% | 600 | 0.65 |
| Sep 04, 2026 | 1,229.00 | 1,229.00 | 1,229.00 | 1,229.00 | 1,229.00 | +1.74% | 400 | 0.44 |
| Sep 03, 2026 | 1,203.00 | 1,215.00 | 1,200.00 | 1,208.00 | 1,208.00 | -0.41% | 1,300 | 1.42 |
| Sep 02, 2026 | 1,213.00 | 1,213.00 | 1,213.00 | 1,213.00 | 1,213.00 | +0.50% | 100 | 0.10 |
| Sep 01, 2026 | 1,207.00 | 1,207.00 | 1,207.00 | 1,207.00 | 1,207.00 | +0.00% | 200 | 0.21 |
| Aug 31, 2026 | 1,207.00 | 1,207.00 | 1,207.00 | 1,207.00 | 1,207.00 | +0.00% | 200 | 0.21 |
| Aug 28, 2026 | 1,207.00 | 1,240.00 | 1,207.00 | 1,207.00 | 1,207.00 | +0.00% | 0 | 0.00 |
| Aug 27, 2026 | 1,240.00 | 1,240.00 | 1,207.00 | 1,207.00 | 1,207.00 | -2.66% | 1,000 | 1.05 |
| Aug 26, 2026 | 1,246.00 | 1,246.00 | 1,240.00 | 1,240.00 | 1,240.00 | -0.48% | 300 | 0.32 |
| Aug 25, 2026 | 1,199.00 | 1,247.00 | 1,191.00 | 1,246.00 | 1,246.00 | +1.38% | 1,100 | 1.13 |
| Aug 24, 2026 | 1,285.00 | 1,290.00 | 1,229.00 | 1,229.00 | 1,229.00 | -4.36% | 1,800 | 1.90 |
