tiprankstipranks
Shinto Co. Ltd. (JP:5380)
:5380
Japanese Market
5380
Shinto Co. Ltd.
RESEARCH TOOLSreports

Shinto Co. Ltd. (5380) Historical Prices

2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 07, 2026
1,508.00
1,525.00
1,507.00
1,525.00
1,525.00
+1.13%
1,300
1.36
Apr 06, 2026
1,521.00
1,521.00
1,508.00
1,508.00
1,508.00
-0.85%
500
0.53
Apr 03, 2026
1,523.00
1,530.00
1,521.00
1,521.00
1,521.00
-0.52%
600
0.63
Apr 02, 2026
1,554.00
1,554.00
1,529.00
1,529.00
1,529.00
-1.35%
700
0.74
Apr 01, 2026
1,550.00
1,550.00
1,550.00
1,550.00
1,550.00
+0.06%
100
0.11
Mar 31, 2026
1,549.00
1,549.00
1,513.00
1,549.00
1,549.00
0.00%
0
0.00
Mar 30, 2026
1,529.00
1,549.00
1,513.00
1,549.00
1,549.00
+0.65%
1,400
1.52
Mar 27, 2026
1,539.00
1,539.00
1,539.00
1,539.00
1,539.00
0.00%
100
0.11
Mar 26, 2026
1,538.00
1,554.00
1,538.00
1,539.00
1,539.00
-0.26%
700
0.76
Mar 25, 2026
1,540.00
1,543.00
1,526.00
1,543.00
1,543.00
+0.19%
1,600
1.72
Mar 24, 2026
1,544.00
1,565.00
1,540.00
1,540.00
1,540.00
+0.79%
1,500
1.63
Mar 23, 2026
1,596.00
1,596.00
1,528.00
1,528.00
1,528.00
-4.62%
3,700
4.28
Mar 20, 2026
1,602.00
1,602.00
1,590.00
1,602.00
1,602.00
0.00%
0
0.00
Mar 19, 2026
1,590.00
1,602.00
1,590.00
1,602.00
1,602.00
+0.82%
1,100
1.26
Mar 18, 2026
1,589.00
1,589.00
1,570.00
1,589.00
1,589.00
0.00%
0
0.00
Mar 17, 2026
1,570.00
1,589.00
1,570.00
1,589.00
1,589.00
+3.45%
1,000
1.13
Mar 16, 2026
1,536.00
1,536.00
1,536.00
1,536.00
1,536.00
0.00%
0
0.00
Mar 13, 2026
1,536.00
1,536.00
1,536.00
1,536.00
1,536.00
-2.29%
100
0.11
Mar 12, 2026
1,585.00
1,585.00
1,541.00
1,572.00
1,572.00
-0.82%
500
0.55
Mar 11, 2026
1,542.00
1,585.00
1,542.00
1,585.00
1,585.00
+0.19%
300
0.33
Mar 10, 2026
1,582.00
1,582.00
1,582.00
1,582.00
1,582.00
+1.48%
300
0.33
Mar 09, 2026
1,531.00
1,559.00
1,531.00
1,559.00
1,559.00
-1.95%
4,800
5.79
Mar 06, 2026
1,591.00
1,591.00
1,590.00
1,590.00
1,590.00
-0.87%
300
0.36
Mar 05, 2026
1,572.00
1,604.00
1,572.00
1,604.00
1,604.00
+2.49%
300
0.36
Mar 04, 2026
1,597.00
1,597.00
1,565.00
1,565.00
1,565.00
-2.25%
2,400
3.05
Mar 03, 2026
1,617.00
1,620.00
1,601.00
1,601.00
1,601.00
-1.23%
1,800
2.32
Mar 02, 2026
1,630.00
1,650.00
1,621.00
1,621.00
1,621.00
-0.55%
900
1.17
Feb 27, 2026
1,628.00
1,630.00
1,628.00
1,630.00
1,630.00
-0.12%
300
0.39
Feb 26, 2026
1,632.00
1,632.00
1,632.00
1,632.00
1,632.00
-1.15%
100
0.13
Feb 25, 2026
1,651.00
1,666.00
1,616.00
1,651.00
1,651.00
0.00%
0
0.00
Feb 24, 2026
1,616.00
1,666.00
1,616.00
1,651.00
1,651.00
+1.79%
900
1.16
Feb 23, 2026
1,622.00
1,660.00
1,615.00
1,622.00
1,622.00
0.00%
0
0.00
Feb 20, 2026
1,636.00
1,660.00
1,615.00
1,622.00
1,622.00
-0.86%
3,800
5.23
Feb 19, 2026
1,636.00
1,636.00
1,636.00
1,636.00
1,636.00
-0.55%
300
0.41
Feb 18, 2026
1,639.00
1,659.00
1,639.00
1,645.00
1,645.00
+0.43%
1,200
1.63
Feb 17, 2026
1,620.00
1,650.00
1,620.00
1,638.00
1,638.00
+1.93%
2,300
3.26
Feb 16, 2026
1,630.00
1,630.00
1,607.00
1,607.00
1,607.00
-1.41%
900
1.29
Feb 13, 2026
1,630.00
1,630.00
1,603.00
1,630.00
1,630.00
0.00%
0
0.00
Feb 12, 2026
1,603.00
1,630.00
1,603.00
1,630.00
1,630.00
+1.62%
1,600
2.31
Feb 11, 2026
1,604.00
1,610.00
1,602.00
1,604.00
1,604.00
0.00%
0
0.00
Feb 10, 2026
1,602.00
1,610.00
1,602.00
1,604.00
1,604.00
-0.50%
1,500
2.21
Feb 09, 2026
1,621.00
1,651.00
1,602.00
1,612.00
1,612.00
-0.25%
3,400
5.21
Feb 06, 2026
1,606.00
1,631.00
1,606.00
1,616.00
1,616.00
+0.81%
900
1.39
Feb 05, 2026
1,606.00
1,608.00
1,603.00
1,603.00
1,603.00
-0.25%
1,100
1.62
Feb 04, 2026
1,608.00
1,610.00
1,607.00
1,607.00
1,607.00
-0.06%
600
0.87
Feb 03, 2026
1,605.00
1,616.00
1,605.00
1,608.00
1,608.00
+0.50%
500
0.70
Feb 02, 2026
1,612.00
1,612.00
1,600.00
1,600.00
1,600.00
-0.62%
800
1.12
Jan 30, 2026
1,618.00
1,618.00
1,608.00
1,610.00
1,610.00
-0.62%
1,000
1.36
Jan 29, 2026
1,621.00
1,621.00
1,620.00
1,620.00
1,620.00
-0.06%
400
0.55
Jan 28, 2026
1,621.00
1,629.00
1,620.00
1,621.00
1,621.00
0.00%
0
0.00
Rows:
50