kabutan

Sintokogio,Ltd.(6339) Historical

6339
TSE Prime
Sintokogio,Ltd.
1,039
JPY
-17
(-1.61%)
Dec 5, 3:30 pm JST
6.72
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
1,036.9
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Oct 21, 2025
1,097 JPY
52 Week Low Apr 7, 2025
659 JPY
Yearly High Oct 21, 2025
1,097 JPY
Yearly Low Apr 7, 2025
659 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,042 1,050 1,031 1,039 -17 -1.61% 141,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,034 1,065 1,032 1,056 +16 +1.54% 123,500
Dec 3, 2025 1,040 1,055 1,028 1,040 +14 +1.36% 146,400
Dec 2, 2025 1,037 1,037 1,021 1,026 -8 -0.77% 59,900
Dec 1, 2025 1,054 1,054 1,032 1,034 -16 -1.52% 71,800
Nov 28, 2025 1,039 1,050 1,039 1,050 +16 +1.55% 68,000
Nov 27, 2025 1,024 1,039 1,023 1,034 +14 +1.37% 79,900
Nov 26, 2025 1,014 1,020 1,010 1,020 +14 +1.39% 64,300
Nov 25, 2025 1,002 1,014 1,001 1,006 +5 +0.50% 82,500
Nov 21, 2025 984 1,004 983 1,001 +13 +1.32% 101,100
Nov 20, 2025 990 994 987 988 +5 +0.51% 90,200
Nov 19, 2025 976 986 971 983 +4 +0.41% 136,200
Nov 18, 2025 978 986 971 979 -7 -0.71% 96,300
Nov 17, 2025 987 990 979 986 -1 -0.10% 81,400
Nov 14, 2025 982 990 981 987 +2 +0.20% 66,600
Nov 13, 2025 992 995 984 985 -7 -0.71% 60,800
Nov 12, 2025 984 999 982 992 +8 +0.81% 98,600
Nov 11, 2025 983 987 970 984 0 0.00% 124,600
Nov 10, 2025 995 995 981 984 -7 -0.71% 121,500
Nov 7, 2025 974 991 962 991 -28 -2.75% 283,000
Nov 6, 2025 1,022 1,031 1,010 1,019 +3 +0.30% 125,900