Want to see JP:6458 full AI Analyst Report?
Sinko Industries Ltd. (6458) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,192.00 | 1,200.00 | 1,172.00 | 1,176.00 | 1,176.00 | -0.84% | 186,200 | 0.82 |
| Oct 29, 2026 | 1,203.00 | 1,203.00 | 1,183.00 | 1,186.00 | 1,186.00 | -1.00% | 798,600 | 3.65 |
| Oct 28, 2026 | 1,210.00 | 1,214.00 | 1,195.00 | 1,198.00 | 1,198.00 | -0.75% | 205,500 | 0.94 |
| Oct 27, 2026 | 1,211.00 | 1,215.00 | 1,204.00 | 1,207.00 | 1,207.00 | -0.49% | 189,000 | 0.85 |
| Oct 26, 2026 | 1,210.00 | 1,217.00 | 1,210.00 | 1,213.00 | 1,213.00 | +0.41% | 109,900 | 0.49 |
| Oct 23, 2026 | 1,226.00 | 1,226.00 | 1,202.00 | 1,208.00 | 1,208.00 | -0.90% | 174,200 | 0.78 |
| Oct 22, 2026 | 1,221.00 | 1,223.00 | 1,212.00 | 1,219.00 | 1,219.00 | +0.08% | 92,400 | 0.41 |
| Oct 21, 2026 | 1,217.00 | 1,221.00 | 1,210.00 | 1,218.00 | 1,218.00 | +0.58% | 155,900 | 0.69 |
| Oct 20, 2026 | 1,230.00 | 1,233.00 | 1,209.00 | 1,211.00 | 1,211.00 | -1.46% | 113,400 | 0.50 |
| Oct 19, 2026 | 1,236.00 | 1,240.00 | 1,229.00 | 1,229.00 | 1,229.00 | -0.57% | 120,400 | 0.53 |
| Oct 16, 2026 | 1,226.00 | 1,240.00 | 1,226.00 | 1,236.00 | 1,236.00 | +0.98% | 193,100 | 0.85 |
| Oct 15, 2026 | 1,231.00 | 1,239.00 | 1,216.00 | 1,224.00 | 1,224.00 | -1.61% | 155,900 | 0.69 |
| Oct 14, 2026 | 1,231.00 | 1,247.00 | 1,228.00 | 1,244.00 | 1,244.00 | +0.73% | 194,600 | 0.86 |
| Oct 13, 2026 | 1,218.00 | 1,238.00 | 1,212.00 | 1,235.00 | 1,235.00 | +2.07% | 209,100 | 0.93 |
| Oct 12, 2026 | 1,210.00 | 1,225.00 | 1,204.00 | 1,210.00 | 1,210.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,209.00 | 1,225.00 | 1,204.00 | 1,210.00 | 1,210.00 | +0.25% | 199,900 | 0.89 |
| Oct 08, 2026 | 1,208.00 | 1,209.00 | 1,200.00 | 1,207.00 | 1,207.00 | -0.66% | 277,600 | 1.24 |
| Oct 07, 2026 | 1,202.00 | 1,218.00 | 1,201.00 | 1,215.00 | 1,215.00 | +1.25% | 200,200 | 0.90 |
| Oct 06, 2026 | 1,207.00 | 1,209.00 | 1,196.00 | 1,200.00 | 1,200.00 | -0.50% | 159,400 | 0.71 |
| Oct 05, 2026 | 1,202.00 | 1,207.00 | 1,195.00 | 1,206.00 | 1,206.00 | +0.50% | 244,000 | 1.10 |
| Oct 02, 2026 | 1,209.00 | 1,211.00 | 1,199.00 | 1,200.00 | 1,200.00 | -1.72% | 213,800 | 0.97 |
| Oct 01, 2026 | 1,205.00 | 1,222.00 | 1,200.00 | 1,221.00 | 1,221.00 | +0.91% | 229,100 | 1.04 |
| Sep 30, 2026 | 1,210.00 | 1,215.00 | 1,200.00 | 1,210.00 | 1,210.00 | +0.58% | 221,300 | 1.01 |
| Sep 29, 2026 | 1,217.00 | 1,218.00 | 1,199.00 | 1,203.00 | 1,203.00 | -0.91% | 250,300 | 1.15 |
| Sep 28, 2026 | 1,255.00 | 1,256.00 | 1,234.00 | 1,234.00 | 1,214.00 | -0.64% | 189,600 | 0.88 |
| Sep 25, 2026 | 1,246.00 | 1,249.00 | 1,239.00 | 1,242.00 | 1,221.87 | +0.08% | 153,800 | 0.71 |
| Sep 24, 2026 | 1,242.00 | 1,250.00 | 1,237.00 | 1,241.00 | 1,220.89 | +0.00% | 217,200 | 1.00 |
| Sep 23, 2026 | 1,241.00 | 1,256.00 | 1,238.00 | 1,241.00 | 1,220.89 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,241.00 | 1,256.00 | 1,238.00 | 1,241.00 | 1,220.89 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,241.00 | 1,256.00 | 1,238.00 | 1,241.00 | 1,220.89 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,251.00 | 1,256.00 | 1,238.00 | 1,241.00 | 1,220.89 | -1.12% | 167,800 | 0.73 |
| Sep 17, 2026 | 1,235.00 | 1,258.00 | 1,235.00 | 1,255.00 | 1,234.66 | +1.87% | 163,900 | 0.71 |
| Sep 16, 2026 | 1,222.00 | 1,232.00 | 1,220.00 | 1,232.00 | 1,212.03 | +0.98% | 237,800 | 1.03 |
| Sep 15, 2026 | 1,223.00 | 1,230.00 | 1,220.00 | 1,220.00 | 1,200.23 | -0.65% | 173,900 | 0.76 |
| Sep 14, 2026 | 1,225.00 | 1,232.00 | 1,221.00 | 1,228.00 | 1,208.10 | +0.90% | 221,400 | 0.97 |
| Sep 11, 2026 | 1,215.00 | 1,224.00 | 1,210.00 | 1,217.00 | 1,197.28 | -1.14% | 219,500 | 0.97 |
| Sep 10, 2026 | 1,228.00 | 1,235.00 | 1,223.00 | 1,231.00 | 1,211.05 | +0.16% | 154,100 | 0.68 |
| Sep 09, 2026 | 1,224.00 | 1,245.00 | 1,223.00 | 1,229.00 | 1,209.08 | -0.24% | 189,900 | 0.84 |
| Sep 08, 2026 | 1,256.00 | 1,259.00 | 1,232.00 | 1,232.00 | 1,212.03 | -1.68% | 182,500 | 0.80 |
| Sep 07, 2026 | 1,245.00 | 1,257.00 | 1,243.00 | 1,253.00 | 1,232.69 | +0.97% | 186,300 | 0.82 |
| Sep 04, 2026 | 1,230.00 | 1,244.00 | 1,228.00 | 1,241.00 | 1,220.89 | +0.73% | 203,400 | 0.89 |
| Sep 03, 2026 | 1,239.00 | 1,247.00 | 1,232.00 | 1,232.00 | 1,212.03 | -0.32% | 198,400 | 0.87 |
| Sep 02, 2026 | 1,243.00 | 1,250.00 | 1,236.00 | 1,236.00 | 1,215.97 | -2.14% | 246,700 | 1.09 |
| Sep 01, 2026 | 1,263.00 | 1,273.00 | 1,254.00 | 1,263.00 | 1,242.53 | +0.16% | 249,000 | 1.10 |
| Aug 31, 2026 | 1,240.00 | 1,261.00 | 1,230.00 | 1,261.00 | 1,240.56 | +0.72% | 1,717,200 | 8.48 |
| Aug 28, 2026 | 1,257.00 | 1,267.00 | 1,249.00 | 1,252.00 | 1,231.71 | -0.32% | 227,100 | 1.12 |
| Aug 27, 2026 | 1,273.00 | 1,275.00 | 1,256.00 | 1,256.00 | 1,235.64 | -1.18% | 201,800 | 0.99 |
| Aug 26, 2026 | 1,259.00 | 1,272.00 | 1,256.00 | 1,271.00 | 1,250.40 | +0.95% | 286,100 | 1.39 |
| Aug 25, 2026 | 1,261.00 | 1,265.00 | 1,248.00 | 1,259.00 | 1,238.59 | +0.00% | 230,100 | 1.12 |
| Aug 24, 2026 | 1,243.00 | 1,262.00 | 1,236.00 | 1,259.00 | 1,238.59 | +1.37% | 285,100 | 1.41 |
