Sintokogio,Ltd. - 6339.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 21, 2025	984	1,001	1,001	1,004	983	101,100
November 20, 2025	990	988	988	994	987	90,200
November 19, 2025	976	983	983	986	971	136,200
November 18, 2025	978	979	979	986	971	96,300
November 17, 2025	987	986	986	990	979	81,400
November 14, 2025	982	987	987	990	981	66,600
November 13, 2025	992	985	985	995	984	60,800
November 12, 2025	984	992	992	999	982	98,600
November 11, 2025	983	984	984	987	970	124,600
November 10, 2025	995	984	984	995	981	121,500
November 07, 2025	974	991	991	991	962	283,000
November 06, 2025	1,022	1,019	1,019	1,031	1,010	125,900
November 05, 2025	1,022	1,019	1,019	1,031	1,010	125,900
November 04, 2025	1,050	1,016	1,016	1,050	1,003	123,500
October 31, 2025	1,050	1,034	1,034	1,050	1,029	99,400
October 30, 2025	1,025	1,043	1,043	1,043	1,025	378,300
October 29, 2025	1,060	1,030	1,030	1,060	1,030	108,700
October 28, 2025	1,092	1,060	1,060	1,092	1,055	142,700
October 27, 2025	1,085	1,093	1,093	1,093	1,081	131,000
October 24, 2025	1,060	1,074	1,074	1,075	1,060	86,600
October 23, 2025	1,055	1,058	1,058	1,062	1,043	115,800
October 22, 2025	1,060	1,064	1,064	1,068	1,047	122,500
October 21, 2025	1,096	1,066	1,066	1,097	1,066	176,300
October 20, 2025	1,071	1,088	1,088	1,088	1,066	142,200
October 17, 2025	1,054	1,063	1,063	1,069	1,052	124,200
October 16, 2025	1,049	1,055	1,055	1,057	1,048	111,400
October 15, 2025	1,025	1,049	1,049	1,049	1,025	90,800
October 14, 2025	1,003	1,014	1,014	1,024	1,000	176,400
October 10, 2025	1,037	1,019	1,019	1,042	1,015	153,500
October 09, 2025	1,024	1,044	1,044	1,044	1,023	192,700
October 08, 2025	1,020	1,015	1,015	1,023	1,014	110,300
October 07, 2025	1,030	1,020	1,020	1,035	1,019	111,300
October 06, 2025	1,033	1,026	1,026	1,037	1,022	226,200
October 03, 2025	1,005	1,015	1,015	1,029	1,004	230,500
October 02, 2025	999	1,011	1,011	1,014	998	206,800
October 01, 2025	1,006	996	996	1,006	986	172,800
September 30, 2025	1,001	1,007	1,007	1,010	996	130,000
September 29, 2025	997	1,002	1,002	1,004	986	358,300
September 26, 2025	1,008	1,017	1,017	1,018	1,006	402,600
September 25, 2025	1,008	1,005	1,005	1,009	1,002	220,800
September 24, 2025	999	1,007	1,007	1,008	992	278,000
September 22, 2025	999	1,000	1,000	1,005	997	179,300
September 19, 2025	1,008	1,002	1,002	1,011	993	274,300
September 18, 2025	1,008	1,007	1,007	1,010	1,002	118,800
September 17, 2025	1,016	1,008	1,008	1,016	1,004	119,500
September 16, 2025	1,005	1,017	1,017	1,018	1,003	190,300
September 12, 2025	1,017	1,003	1,003	1,018	1,001	187,500
September 11, 2025	998	1,005	1,005	1,008	997	137,600
September 10, 2025	999	993	993	1,000	988	175,200
September 09, 2025	1,020	999	999	1,023	997	182,400
September 08, 2025	1,017	1,016	1,016	1,020	1,006	208,600
September 05, 2025	998	1,003	1,003	1,003	988	176,800
September 04, 2025	990	991	991	998	983	160,400
September 03, 2025	979	986	986	990	977	157,200
September 02, 2025	983	978	978	984	976	121,200
September 01, 2025	990	978	978	991	970	185,000
August 29, 2025	977	982	982	985	974	106,500
August 28, 2025	973	975	975	978	972	96,200
August 27, 2025	973	971	971	975	965	117,600
August 26, 2025	986	974	974	989	974	144,700

Sintokogio,Ltd. (6339.T) JPX