tiprankstipranks
Trending News
More News >
SHINKO Inc. (JP:7120)
:7120
Japanese Market
Advertisement

SHINKO Inc. (7120) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 23, 2025
828.00
831.00
822.00
828.00
828.00
-0.12%
4,400
0.28
Oct 22, 2025
812.00
830.00
811.00
829.00
829.00
+1.72%
9,600
0.61
Oct 21, 2025
814.00
830.00
810.00
815.00
815.00
-0.61%
17,500
1.13
Oct 20, 2025
835.00
848.00
815.00
820.00
820.00
-1.80%
26,000
1.71
Oct 17, 2025
843.00
843.00
825.00
835.00
835.00
-1.65%
10,300
0.68
Oct 16, 2025
834.00
849.00
820.00
849.00
849.00
+1.56%
10,000
0.66
Oct 15, 2025
831.00
860.00
822.00
836.00
836.00
+0.60%
15,000
0.99
Oct 14, 2025
864.00
864.00
818.00
831.00
831.00
-3.82%
27,700
1.87
Oct 10, 2025
846.00
864.00
821.00
864.00
864.00
+1.65%
18,700
1.28
Oct 09, 2025
816.00
850.00
815.00
850.00
850.00
+4.29%
16,100
1.12
Oct 08, 2025
815.00
828.00
812.00
815.00
815.00
-0.61%
12,100
0.85
Oct 07, 2025
823.00
839.00
817.00
820.00
820.00
-0.36%
13,200
0.94
Oct 06, 2025
850.00
850.00
813.00
823.00
823.00
-1.79%
20,800
1.51
Oct 03, 2025
836.00
846.00
836.00
838.00
838.00
-0.36%
11,500
0.84
Oct 02, 2025
849.00
856.00
838.00
841.00
841.00
-0.47%
18,500
1.37
Oct 01, 2025
820.00
845.00
817.00
845.00
845.00
+3.05%
18,500
1.39
Sep 30, 2025
832.00
832.00
808.00
820.00
820.00
-0.49%
16,300
1.23
Sep 29, 2025
818.00
825.00
811.00
824.00
824.00
+0.90%
11,400
0.86
Sep 26, 2025
810.00
816.67
810.00
816.67
816.66
+0.20%
12,000
0.92
Sep 25, 2025
816.67
816.67
808.33
815.00
815.00
-0.20%
21,000
1.63
Sep 24, 2025
814.33
816.67
813.67
816.67
816.66
+0.33%
15,300
1.20
Sep 22, 2025
813.33
816.67
807.33
814.00
814.00
+0.08%
14,700
1.15
Sep 19, 2025
814.33
816.67
810.33
813.33
813.33
+0.37%
18,000
1.42
Sep 18, 2025
806.67
813.33
806.67
810.33
810.33
-0.04%
15,900
1.25
Sep 17, 2025
813.33
813.33
810.00
810.67
810.66
-0.33%
9,900
0.78
Sep 16, 2025
813.00
813.33
809.00
813.33
813.33
+0.41%
20,100
1.62
Sep 12, 2025
806.67
812.33
806.33
810.00
810.00
+0.54%
8,700
0.71
Sep 11, 2025
806.33
806.33
800.33
805.67
805.66
+0.67%
9,900
0.81
Sep 10, 2025
800.00
806.67
800.00
800.33
800.33
+0.04%
8,700
0.72
Sep 09, 2025
802.33
803.67
800.00
800.00
800.00
-0.08%
14,100
1.17
Sep 08, 2025
810.00
811.66
800.00
800.67
800.66
-0.08%
20,700
1.75
Sep 05, 2025
798.33
803.33
798.33
801.33
801.33
+0.38%
12,900
1.11
Sep 04, 2025
791.00
808.00
790.00
798.33
798.33
+0.93%
14,100
1.21
Sep 03, 2025
791.00
793.33
790.33
791.00
791.00
+0.04%
2,400
0.20
Sep 02, 2025
794.33
794.33
790.67
790.67
790.66
+0.42%
6,600
0.56
Sep 01, 2025
795.00
795.00
786.67
787.33
787.33
-0.30%
7,800
0.66
Aug 29, 2025
790.00
790.00
785.00
789.67
789.66
-0.13%
8,400
0.70
Aug 28, 2025
790.00
793.33
784.33
790.67
790.66
+0.08%
12,600
1.04
Aug 27, 2025
784.33
790.00
783.00
790.00
790.00
+0.72%
12,900
1.01
Aug 26, 2025
788.33
789.67
781.67
784.33
784.33
-0.59%
12,000
0.94
Aug 25, 2025
788.67
790.00
776.67
789.00
789.00
+1.02%
25,800
2.07
Aug 22, 2025
780.00
781.00
777.67
781.00
781.00
+0.13%
5,400
0.43
Aug 21, 2025
783.33
784.67
768.33
780.00
780.00
-0.72%
11,700
0.94
Aug 20, 2025
793.33
793.33
785.00
785.67
785.66
-1.01%
13,800
1.12
Aug 19, 2025
793.00
793.67
790.00
793.67
793.66
+0.51%
10,200
0.83
Aug 18, 2025
779.00
789.67
778.67
789.67
789.66
+2.11%
9,300
0.76
Aug 15, 2025
771.67
780.00
770.33
773.33
773.33
-1.90%
24,600
2.02
Aug 14, 2025
793.33
796.00
788.33
788.33
788.33
-0.13%
12,000
0.98
Aug 13, 2025
786.67
800.00
786.67
789.33
789.33
+0.77%
24,900
1.75
Aug 12, 2025
753.33
794.67
753.33
783.33
783.33
+7.45%
63,600
4.73
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis