Shinto Company Limited (5380.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 1,628.00 | 1,629.00 | 1,588.00 | 1,590.00 | 1,590.00 | 1,900 |
| 02 May 2024 | 1,682.00 | 1,700.00 | 1,550.00 | 1,588.00 | 1,588.00 | 7,100 |
| 01 May 2024 | 1,733.00 | 1,741.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,400 |
| 30 Apr 2024 | 1,755.00 | 1,769.00 | 1,755.00 | 1,769.00 | 1,769.00 | 1,300 |
| 26 Apr 2024 | 1,758.00 | 1,780.00 | 1,726.00 | 1,755.00 | 1,755.00 | 6,500 |
| 25 Apr 2024 | 1,680.00 | 1,750.00 | 1,680.00 | 1,750.00 | 1,750.00 | 3,700 |
| 24 Apr 2024 | 1,670.00 | 1,677.00 | 1,651.00 | 1,677.00 | 1,677.00 | 1,600 |
| 23 Apr 2024 | 1,668.00 | 1,672.00 | 1,668.00 | 1,672.00 | 1,672.00 | 1,000 |
| 22 Apr 2024 | 1,639.00 | 1,668.00 | 1,639.00 | 1,668.00 | 1,668.00 | 3,200 |
| 19 Apr 2024 | 1,583.00 | 1,640.00 | 1,583.00 | 1,600.00 | 1,600.00 | 2,200 |
| 18 Apr 2024 | 1,597.00 | 1,597.00 | 1,552.00 | 1,583.00 | 1,583.00 | 600 |
| 17 Apr 2024 | 1,579.00 | 1,583.00 | 1,579.00 | 1,583.00 | 1,583.00 | 500 |
| 16 Apr 2024 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 100 |
| 15 Apr 2024 | 1,577.00 | 1,577.00 | 1,576.00 | 1,577.00 | 1,577.00 | 600 |
| 12 Apr 2024 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 200 |
| 11 Apr 2024 | 1,546.00 | 1,560.00 | 1,546.00 | 1,560.00 | 1,560.00 | 200 |
| 10 Apr 2024 | 1,546.00 | 1,546.00 | 1,546.00 | 1,546.00 | 1,546.00 | - |
| 09 Apr 2024 | 1,546.00 | 1,546.00 | 1,546.00 | 1,546.00 | 1,546.00 | - |
| 08 Apr 2024 | 1,555.00 | 1,555.00 | 1,546.00 | 1,546.00 | 1,546.00 | 300 |
| 05 Apr 2024 | 1,533.00 | 1,579.00 | 1,531.00 | 1,545.00 | 1,545.00 | 2,100 |
| 04 Apr 2024 | 1,511.00 | 1,533.00 | 1,503.00 | 1,533.00 | 1,533.00 | 700 |
| 03 Apr 2024 | 1,525.00 | 1,526.00 | 1,525.00 | 1,526.00 | 1,526.00 | 300 |
| 02 Apr 2024 | 1,526.00 | 1,528.00 | 1,520.00 | 1,526.00 | 1,526.00 | 700 |
| 01 Apr 2024 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,300 |
| 29 Mar 2024 | 1,457.00 | 1,482.00 | 1,457.00 | 1,470.00 | 1,470.00 | 900 |
| 28 Mar 2024 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 100 |
| 27 Mar 2024 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 100 |
| 26 Mar 2024 | 1,485.00 | 1,500.00 | 1,485.00 | 1,500.00 | 1,500.00 | 400 |
| 25 Mar 2024 | 1,500.00 | 1,500.00 | 1,488.00 | 1,488.00 | 1,488.00 | 200 |
| 22 Mar 2024 | 1,480.00 | 1,520.00 | 1,480.00 | 1,520.00 | 1,520.00 | 400 |
| 21 Mar 2024 | 1,514.00 | 1,514.00 | 1,472.00 | 1,472.00 | 1,472.00 | 900 |
| 19 Mar 2024 | 1,455.00 | 1,527.00 | 1,450.00 | 1,509.00 | 1,509.00 | 1,200 |
| 18 Mar 2024 | 1,462.00 | 1,462.00 | 1,451.00 | 1,455.00 | 1,455.00 | 400 |
| 15 Mar 2024 | 1,448.00 | 1,473.00 | 1,448.00 | 1,473.00 | 1,473.00 | 400 |
| 14 Mar 2024 | 1,431.00 | 1,478.00 | 1,430.00 | 1,448.00 | 1,448.00 | 2,400 |
| 13 Mar 2024 | 1,436.00 | 1,477.00 | 1,436.00 | 1,477.00 | 1,477.00 | 200 |
| 12 Mar 2024 | 1,421.00 | 1,439.00 | 1,421.00 | 1,436.00 | 1,436.00 | 2,400 |
| 11 Mar 2024 | 1,481.00 | 1,481.00 | 1,451.00 | 1,451.00 | 1,451.00 | 1,700 |
| 08 Mar 2024 | 1,504.00 | 1,504.00 | 1,493.00 | 1,494.00 | 1,494.00 | 900 |
| 07 Mar 2024 | 1,517.00 | 1,517.00 | 1,508.00 | 1,508.00 | 1,508.00 | 400 |
| 06 Mar 2024 | 1,520.00 | 1,525.00 | 1,520.00 | 1,520.00 | 1,520.00 | 300 |
| 05 Mar 2024 | 1,532.00 | 1,532.00 | 1,516.00 | 1,516.00 | 1,516.00 | 800 |
| 04 Mar 2024 | 1,541.00 | 1,541.00 | 1,530.00 | 1,535.00 | 1,535.00 | 700 |
| 01 Mar 2024 | 1,549.00 | 1,549.00 | 1,541.00 | 1,541.00 | 1,541.00 | 200 |
| 29 Feb 2024 | 1,543.00 | 1,543.00 | 1,542.00 | 1,542.00 | 1,542.00 | 600 |
| 28 Feb 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 100 |
| 27 Feb 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - |
| 26 Feb 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - |
| 22 Feb 2024 | 1,543.00 | 1,551.00 | 1,543.00 | 1,550.00 | 1,550.00 | 600 |
| 21 Feb 2024 | 1,597.00 | 1,597.00 | 1,571.00 | 1,571.00 | 1,571.00 | 300 |
| 20 Feb 2024 | 1,634.00 | 1,634.00 | 1,597.00 | 1,597.00 | 1,597.00 | 900 |
| 19 Feb 2024 | 1,570.00 | 1,630.00 | 1,570.00 | 1,627.00 | 1,627.00 | 2,400 |
| 16 Feb 2024 | 1,528.00 | 1,570.00 | 1,528.00 | 1,570.00 | 1,570.00 | 1,000 |
| 15 Feb 2024 | 1,572.00 | 1,572.00 | 1,546.00 | 1,546.00 | 1,546.00 | 400 |
| 14 Feb 2024 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 100 |
| 13 Feb 2024 | 1,546.00 | 1,588.00 | 1,518.00 | 1,573.00 | 1,573.00 | 1,500 |
| 09 Feb 2024 | 1,557.00 | 1,557.00 | 1,542.00 | 1,542.00 | 1,542.00 | 500 |
| 08 Feb 2024 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | - |
| 07 Feb 2024 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 200 |
| 06 Feb 2024 | 1,567.00 | 1,567.00 | 1,565.00 | 1,565.00 | 1,565.00 | 200 |
| 05 Feb 2024 | 1,589.00 | 1,589.00 | 1,558.00 | 1,570.00 | 1,570.00 | 1,300 |
| 02 Feb 2024 | 1,627.00 | 1,627.00 | 1,590.00 | 1,590.00 | 1,590.00 | 400 |
| 01 Feb 2024 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | - |
| 31 Jan 2024 | 1,625.00 | 1,625.00 | 1,605.00 | 1,605.00 | 1,605.00 | 600 |
| 30 Jan 2024 | 1,620.00 | 1,643.00 | 1,582.00 | 1,625.00 | 1,625.00 | 3,900 |
| 29 Jan 2024 | 1,558.00 | 1,638.00 | 1,558.00 | 1,565.00 | 1,565.00 | 1,500 |
| 26 Jan 2024 | 1,565.00 | 1,610.00 | 1,557.00 | 1,557.00 | 1,557.00 | 2,500 |
| 25 Jan 2024 | 1,480.00 | 1,571.00 | 1,480.00 | 1,560.00 | 1,560.00 | 5,000 |
| 24 Jan 2024 | 1,513.00 | 1,520.00 | 1,513.00 | 1,520.00 | 1,520.00 | 200 |
| 23 Jan 2024 | 1,548.00 | 1,548.00 | 1,509.00 | 1,513.00 | 1,513.00 | 500 |
| 22 Jan 2024 | 1,550.00 | 1,550.00 | 1,547.00 | 1,548.00 | 1,548.00 | 2,200 |
| 19 Jan 2024 | 1,521.00 | 1,521.00 | 1,502.00 | 1,510.00 | 1,510.00 | 400 |
| 18 Jan 2024 | 1,521.00 | 1,521.00 | 1,520.00 | 1,521.00 | 1,521.00 | 600 |
| 17 Jan 2024 | 1,507.00 | 1,544.00 | 1,507.00 | 1,520.00 | 1,520.00 | 700 |
| 16 Jan 2024 | 1,534.00 | 1,545.00 | 1,507.00 | 1,507.00 | 1,507.00 | 1,200 |
| 15 Jan 2024 | 1,534.00 | 1,534.00 | 1,534.00 | 1,534.00 | 1,534.00 | 300 |
| 12 Jan 2024 | 1,570.00 | 1,570.00 | 1,546.00 | 1,546.00 | 1,546.00 | 1,800 |
| 11 Jan 2024 | 1,542.00 | 1,581.00 | 1,542.00 | 1,566.00 | 1,566.00 | 600 |
| 10 Jan 2024 | 1,592.00 | 1,602.00 | 1,560.00 | 1,582.00 | 1,582.00 | 1,600 |
| 09 Jan 2024 | 1,582.00 | 1,595.00 | 1,560.00 | 1,589.00 | 1,589.00 | 1,900 |
| 05 Jan 2024 | 1,627.00 | 1,627.00 | 1,554.00 | 1,582.00 | 1,582.00 | 7,300 |
| 04 Jan 2024 | 1,565.00 | 1,696.00 | 1,524.00 | 1,629.00 | 1,629.00 | 24,800 |
| 29 Dec 2023 | 1,414.00 | 1,419.00 | 1,401.00 | 1,405.00 | 1,405.00 | 1,000 |
| 28 Dec 2023 | 1,380.00 | 1,426.00 | 1,375.00 | 1,410.00 | 1,410.00 | 3,000 |
| 27 Dec 2023 | 1,395.00 | 1,401.00 | 1,372.00 | 1,372.00 | 1,372.00 | 1,900 |
| 26 Dec 2023 | 1,423.00 | 1,423.00 | 1,381.00 | 1,392.00 | 1,392.00 | 3,700 |
| 25 Dec 2023 | 1,441.00 | 1,441.00 | 1,421.00 | 1,424.00 | 1,424.00 | 1,500 |
| 22 Dec 2023 | 1,444.00 | 1,459.00 | 1,430.00 | 1,430.00 | 1,430.00 | 2,500 |
| 21 Dec 2023 | 1,464.00 | 1,468.00 | 1,434.00 | 1,468.00 | 1,468.00 | 2,500 |
| 20 Dec 2023 | 1,530.00 | 1,530.00 | 1,430.00 | 1,494.00 | 1,494.00 | 4,100 |
| 19 Dec 2023 | 1,483.00 | 1,500.00 | 1,482.00 | 1,500.00 | 1,500.00 | 1,500 |
| 18 Dec 2023 | 1,460.00 | 1,483.00 | 1,432.00 | 1,483.00 | 1,483.00 | 1,600 |
| 15 Dec 2023 | 1,516.00 | 1,516.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,600 |
| 14 Dec 2023 | 1,510.00 | 1,527.00 | 1,510.00 | 1,515.00 | 1,515.00 | 900 |
| 13 Dec 2023 | 1,498.00 | 1,510.00 | 1,460.00 | 1,510.00 | 1,510.00 | 3,500 |
| 12 Dec 2023 | 1,472.00 | 1,505.00 | 1,472.00 | 1,499.00 | 1,499.00 | 3,200 |
| 11 Dec 2023 | 1,625.00 | 1,625.00 | 1,450.00 | 1,465.00 | 1,465.00 | 12,100 |
| 08 Dec 2023 | 1,633.00 | 1,633.00 | 1,586.00 | 1,586.00 | 1,586.00 | 1,400 |
| 07 Dec 2023 | 1,679.00 | 1,679.00 | 1,633.00 | 1,633.00 | 1,633.00 | 600 |
| 06 Dec 2023 | 1,618.00 | 1,640.00 | 1,600.00 | 1,640.00 | 1,640.00 | 1,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.