Sintokogio,Ltd.(JP:6339)
Â¥1,090.00+17.00 (+1.58%)
JP:6339
Sintokogio,Ltd. historical prices
Â¥1,090.00
At close:+17.00 (+1.58%)
Want to see JP:6339 full AI Analyst Report?
Sintokogio,Ltd. (6339) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1,079.00 | 1,095.00 | 1,076.00 | 1,090.00 | 1,090.00 | +1.58% | 127,800 | 0.84 |
| Nov 11, 2026 | 1,070.00 | 1,075.00 | 1,061.00 | 1,073.00 | 1,073.00 | +0.28% | 71,100 | 0.47 |
| Nov 10, 2026 | 1,058.00 | 1,076.00 | 1,058.00 | 1,070.00 | 1,070.00 | +5.52% | 153,300 | 1.01 |
| Nov 09, 2026 | 1,026.00 | 1,047.00 | 1,020.00 | 1,035.00 | 1,035.00 | +2.07% | 147,000 | 0.97 |
| Nov 06, 2026 | 986.00 | 1,032.00 | 970.00 | 1,014.00 | 1,014.00 | -3.06% | 292,300 | 1.98 |
| Nov 05, 2026 | 1,069.00 | 1,071.00 | 1,046.00 | 1,046.00 | 1,046.00 | +0.19% | 166,900 | 1.13 |
| Nov 04, 2026 | 1,069.00 | 1,070.00 | 1,024.00 | 1,044.00 | 1,044.00 | -0.76% | 175,900 | 1.20 |
| Nov 03, 2026 | 1,052.00 | 1,058.00 | 1,046.00 | 1,052.00 | 1,052.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,057.00 | 1,058.00 | 1,046.00 | 1,052.00 | 1,052.00 | -1.31% | 109,400 | 0.74 |
| Oct 30, 2026 | 1,076.00 | 1,083.00 | 1,063.00 | 1,066.00 | 1,066.00 | +0.09% | 135,400 | 0.92 |
| Oct 29, 2026 | 1,076.00 | 1,076.00 | 1,056.00 | 1,065.00 | 1,065.00 | -1.02% | 393,100 | 2.76 |
| Oct 28, 2026 | 1,104.00 | 1,104.00 | 1,066.00 | 1,076.00 | 1,076.00 | -1.82% | 150,900 | 1.06 |
| Oct 27, 2026 | 1,107.00 | 1,112.00 | 1,087.00 | 1,096.00 | 1,096.00 | -0.45% | 125,300 | 0.89 |
| Oct 26, 2026 | 1,110.00 | 1,117.00 | 1,101.00 | 1,101.00 | 1,101.00 | -0.81% | 98,900 | 0.70 |
| Oct 23, 2026 | 1,122.00 | 1,125.00 | 1,087.00 | 1,110.00 | 1,110.00 | -1.07% | 184,000 | 1.30 |
| Oct 22, 2026 | 1,120.00 | 1,132.00 | 1,116.00 | 1,122.00 | 1,122.00 | +0.63% | 157,100 | 1.12 |
| Oct 21, 2026 | 1,118.00 | 1,120.00 | 1,108.00 | 1,115.00 | 1,115.00 | +0.90% | 123,500 | 0.89 |
| Oct 20, 2026 | 1,112.00 | 1,118.00 | 1,100.00 | 1,105.00 | 1,105.00 | -0.54% | 141,600 | 1.03 |
| Oct 19, 2026 | 1,116.00 | 1,117.00 | 1,099.00 | 1,111.00 | 1,111.00 | -0.27% | 112,100 | 0.82 |
| Oct 16, 2026 | 1,099.00 | 1,115.00 | 1,091.00 | 1,114.00 | 1,114.00 | +2.58% | 126,500 | 0.92 |
| Oct 15, 2026 | 1,098.00 | 1,100.00 | 1,078.00 | 1,086.00 | 1,086.00 | -1.90% | 127,000 | 0.94 |
| Oct 14, 2026 | 1,119.00 | 1,123.00 | 1,103.00 | 1,107.00 | 1,107.00 | -0.90% | 89,500 | 0.66 |
| Oct 13, 2026 | 1,090.00 | 1,120.00 | 1,084.00 | 1,117.00 | 1,117.00 | +3.14% | 113,500 | 0.84 |
| Oct 12, 2026 | 1,083.00 | 1,090.00 | 1,075.00 | 1,083.00 | 1,083.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,083.00 | 1,090.00 | 1,075.00 | 1,083.00 | 1,083.00 | +0.37% | 188,600 | 1.41 |
| Oct 08, 2026 | 1,111.00 | 1,112.00 | 1,078.00 | 1,079.00 | 1,079.00 | -4.60% | 248,300 | 1.88 |
| Oct 07, 2026 | 1,137.00 | 1,140.00 | 1,125.00 | 1,131.00 | 1,131.00 | -0.79% | 144,700 | 1.09 |
| Oct 06, 2026 | 1,144.00 | 1,147.00 | 1,133.00 | 1,140.00 | 1,140.00 | -0.18% | 148,600 | 1.12 |
| Oct 05, 2026 | 1,122.00 | 1,142.00 | 1,121.00 | 1,142.00 | 1,142.00 | +2.06% | 214,300 | 1.65 |
| Oct 02, 2026 | 1,150.00 | 1,157.00 | 1,118.00 | 1,119.00 | 1,119.00 | -2.86% | 164,200 | 1.27 |
| Oct 01, 2026 | 1,152.00 | 1,163.00 | 1,145.00 | 1,152.00 | 1,152.00 | -0.78% | 158,000 | 1.24 |
| Sep 30, 2026 | 1,173.00 | 1,173.00 | 1,151.00 | 1,161.00 | 1,161.00 | -0.51% | 209,100 | 1.66 |
| Sep 29, 2026 | 1,195.00 | 1,195.00 | 1,161.00 | 1,167.00 | 1,167.00 | -1.85% | 397,600 | 3.27 |
| Sep 28, 2026 | 1,229.00 | 1,230.00 | 1,209.00 | 1,213.00 | 1,189.00 | -0.25% | 388,100 | 3.31 |
| Sep 25, 2026 | 1,213.00 | 1,230.00 | 1,213.00 | 1,216.00 | 1,191.94 | +0.08% | 216,000 | 1.87 |
| Sep 24, 2026 | 1,205.00 | 1,222.00 | 1,205.00 | 1,215.00 | 1,190.96 | +1.17% | 383,700 | 3.46 |
| Sep 23, 2026 | 1,201.00 | 1,225.00 | 1,191.00 | 1,201.00 | 1,177.24 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,201.00 | 1,225.00 | 1,191.00 | 1,201.00 | 1,177.24 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,201.00 | 1,225.00 | 1,191.00 | 1,201.00 | 1,177.24 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,215.00 | 1,225.00 | 1,191.00 | 1,201.00 | 1,177.24 | -1.15% | 291,500 | 2.53 |
| Sep 17, 2026 | 1,206.00 | 1,223.00 | 1,203.00 | 1,215.00 | 1,190.96 | +1.25% | 232,500 | 2.05 |
| Sep 16, 2026 | 1,173.00 | 1,205.00 | 1,173.00 | 1,200.00 | 1,176.26 | +2.30% | 171,300 | 1.52 |
| Sep 15, 2026 | 1,146.00 | 1,178.00 | 1,146.00 | 1,173.00 | 1,149.79 | +1.12% | 169,600 | 1.53 |
| Sep 14, 2026 | 1,150.00 | 1,160.00 | 1,141.00 | 1,160.00 | 1,137.05 | +0.43% | 188,300 | 1.71 |
| Sep 11, 2026 | 1,130.00 | 1,155.00 | 1,118.00 | 1,155.00 | 1,132.15 | +0.35% | 215,700 | 1.99 |
| Sep 10, 2026 | 1,145.00 | 1,154.00 | 1,130.00 | 1,151.00 | 1,128.23 | +0.17% | 177,600 | 1.66 |
| Sep 09, 2026 | 1,149.00 | 1,160.00 | 1,137.00 | 1,149.00 | 1,126.27 | -0.17% | 183,600 | 1.73 |
| Sep 08, 2026 | 1,192.00 | 1,192.00 | 1,151.00 | 1,151.00 | 1,128.23 | -4.24% | 191,300 | 1.82 |
| Sep 07, 2026 | 1,208.00 | 1,215.00 | 1,200.00 | 1,202.00 | 1,178.22 | +0.33% | 100,700 | 0.96 |
| Sep 04, 2026 | 1,200.00 | 1,209.00 | 1,192.00 | 1,198.00 | 1,174.30 | -0.99% | 94,400 | 0.89 |
