Sintokogio,Ltd. (6339.T) JPX

935.00

-4(-0.43%)

Updated at April 03 03:30PM

Currency In JPY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	949	935	935	950	935	80,400
April 02, 2026	950	939	939	959	936	125,500
April 01, 2026	942	949	949	949	933	151,700
March 31, 2026	910	912	912	926	904	164,700
March 30, 2026	905	918	918	921	895	213,700
March 27, 2026	959	957	957	962	951	169,100
March 26, 2026	964	959	959	967	947	151,400
March 25, 2026	965	964	964	971	962	144,100
March 24, 2026	950	947	947	958	939	118,500
March 23, 2026	951	929	929	953	926	189,400
March 19, 2026	993	966	966	993	964	184,200
March 18, 2026	984	1,000	1,000	1,000	983	116,400
March 17, 2026	984	977	977	987	974	183,200
March 16, 2026	995	979	979	995	962	431,800
March 13, 2026	1,010	998	998	1,015	996	207,700
March 12, 2026	1,056	1,024	1,024	1,056	1,022	124,500
March 11, 2026	1,059	1,056	1,056	1,066	1,043	318,800
March 10, 2026	1,038	1,038	1,038	1,052	1,028	101,100
March 09, 2026	1,000	1,012	1,012	1,016	992	289,000
March 06, 2026	1,063	1,055	1,055	1,079	1,050	233,400
March 05, 2026	1,123	1,105	1,105	1,129	1,100	130,000
March 04, 2026	1,100	1,076	1,076	1,104	1,055	145,500
March 03, 2026	1,180	1,139	1,139	1,189	1,138	141,400
March 02, 2026	1,179	1,180	1,180	1,202	1,174	194,500
February 27, 2026	1,174	1,209	1,209	1,209	1,170	120,300
February 26, 2026	1,177	1,174	1,174	1,194	1,170	128,400
February 25, 2026	1,198	1,178	1,178	1,198	1,177	184,200
February 24, 2026	1,171	1,198	1,198	1,202	1,171	121,300
February 20, 2026	1,162	1,168	0	1,173	1,154	103,200
February 19, 2026	1,170	1,178	0	1,181	1,167	54,100
February 18, 2026	1,163	1,171	0	1,177	1,163	45,600
February 17, 2026	1,167	1,161	0	1,174	1,159	50,800
February 16, 2026	1,164	1,164	0	1,166	1,153	68,600
February 13, 2026	1,189	1,164	0	1,189	1,160	86,100
February 12, 2026	1,173	1,184	0	1,194	1,173	85,400
February 10, 2026	1,161	1,172	0	1,181	1,159	120,700
February 09, 2026	1,185	1,162	0	1,187	1,150	240,500
February 06, 2026	1,202	1,199	0	1,206	1,185	133,800
February 05, 2026	1,200	1,200	0	1,215	1,192	162,000
February 04, 2026	1,151	1,169	0	1,176	1,151	108,700
February 03, 2026	1,140	1,151	0	1,160	1,135	82,800
February 02, 2026	1,148	1,128	0	1,160	1,128	88,100
January 30, 2026	1,128	1,139	0	1,141	1,121	62,100
January 29, 2026	1,120	1,120	0	1,126	1,104	91,600
January 28, 2026	1,125	1,126	0	1,133	1,119	64,600
January 27, 2026	1,134	1,136	0	1,144	1,125	83,500
January 26, 2026	1,157	1,138	0	1,162	1,134	170,500
January 23, 2026	1,158	1,167	0	1,178	1,158	84,900
January 22, 2026	1,142	1,158	0	1,161	1,141	69,900
January 21, 2026	1,127	1,138	0	1,139	1,121	105,700
January 20, 2026	1,155	1,143	0	1,155	1,143	103,400
January 19, 2026	1,166	1,156	0	1,166	1,149	90,900
January 16, 2026	1,141	1,167	0	1,167	1,141	89,900
January 15, 2026	1,137	1,149	0	1,149	1,136	86,500
January 14, 2026	1,133	1,142	0	1,144	1,132	115,600
January 13, 2026	1,142	1,133	0	1,142	1,121	109,100
January 09, 2026	1,114	1,119	0	1,129	1,114	67,400
January 08, 2026	1,112	1,114	0	1,122	1,109	83,000
January 07, 2026	1,102	1,112	0	1,128	1,091	121,500
January 06, 2026	1,087	1,102	0	1,103	1,083	153,000