Sintokogio,Ltd. (6339.T) JPX

998.00

-26(-2.54%)

Updated at March 13 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
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
January 05, 2026	1,088	1,080	0	1,098	1,080	171,900
December 30, 2025	1,096	1,087	0	1,098	1,083	94,400
December 29, 2025	1,085	1,095	0	1,100	1,085	97,900
December 26, 2025	1,080	1,081	0	1,084	1,073	61,700
December 25, 2025	1,075	1,075	0	1,077	1,067	61,400
December 24, 2025	1,075	1,070	0	1,079	1,069	60,500
December 23, 2025	1,072	1,075	0	1,079	1,069	63,500
December 22, 2025	1,064	1,067	0	1,071	1,055	48,700
December 19, 2025	1,051	1,054	0	1,059	1,049	55,400
December 18, 2025	1,045	1,049	0	1,052	1,042	72,900
December 17, 2025	1,049	1,045	0	1,050	1,041	75,600
December 16, 2025	1,069	1,049	0	1,069	1,048	134,900
December 15, 2025	1,080	1,078	0	1,080	1,063	98,200
December 12, 2025	1,062	1,080	0	1,081	1,062	131,200