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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	1,133	1,142	1,142	1,144	1,132	115,600
January 13, 2026	1,142	1,133	1,133	1,142	1,121	109,100
January 09, 2026	1,114	1,119	1,119	1,129	1,114	67,400
January 08, 2026	1,112	1,114	1,114	1,122	1,109	83,000
January 07, 2026	1,102	1,112	1,112	1,128	1,091	121,500
January 06, 2026	1,087	1,102	1,102	1,103	1,083	153,000
January 05, 2026	1,088	1,080	1,080	1,098	1,080	171,900
December 30, 2025	1,096	1,087	1,087	1,098	1,083	94,400
December 29, 2025	1,085	1,095	1,095	1,100	1,085	97,900
December 26, 2025	1,080	1,081	1,081	1,084	1,073	61,700
December 25, 2025	1,075	1,075	1,075	1,077	1,067	61,400
December 24, 2025	1,075	1,070	1,070	1,079	1,069	60,500
December 23, 2025	1,072	1,075	1,075	1,079	1,069	63,500
December 22, 2025	1,064	1,067	1,067	1,071	1,055	48,700
December 19, 2025	1,051	1,054	1,054	1,059	1,049	55,400
December 18, 2025	1,045	1,049	1,049	1,052	1,042	72,900
December 17, 2025	1,049	1,045	1,045	1,050	1,041	75,600
December 16, 2025	1,069	1,049	1,049	1,069	1,048	134,900
December 15, 2025	1,080	1,078	1,078	1,080	1,063	98,200
December 12, 2025	1,062	1,080	1,080	1,081	1,062	131,200
December 11, 2025	1,065	1,058	1,058	1,068	1,051	54,800
December 10, 2025	1,059	1,062	1,062	1,070	1,053	115,200
December 09, 2025	1,049	1,058	1,058	1,063	1,049	79,000
December 08, 2025	1,039	1,054	1,054	1,055	1,039	116,200
December 05, 2025	1,042	1,039	1,039	1,050	1,031	141,800
December 04, 2025	1,034	1,056	1,056	1,065	1,032	123,500
December 03, 2025	1,040	1,040	1,040	1,055	1,028	146,400
December 02, 2025	1,037	1,026	1,026	1,037	1,021	59,900
December 01, 2025	1,054	1,034	1,034	1,054	1,032	71,800
November 28, 2025	1,039	1,050	1,050	1,050	1,039	68,000
November 27, 2025	1,024	1,034	1,034	1,039	1,023	79,900
November 26, 2025	1,014	1,020	1,020	1,020	1,010	64,300
November 25, 2025	1,002	1,006	1,006	1,014	1,001	82,500
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

Sintokogio,Ltd. (6339.T) JPX