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
ー
ー
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,054 1,065 1,021 1,039 -11 -1.05% 543,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,002 1,050 1,001 1,050 +49 +4.90% 294,700
Nov 21, 2025 987 1,004 971 1,001 +14 +1.42% 505,200
Nov 14, 2025 995 999 970 987 -4 -0.40% 472,100
Nov 7, 2025 1,032 1,065 962 991 -43 -4.16% 652,000
Oct 31, 2025 1,085 1,093 1,025 1,034 -40 -3.72% 860,100
Oct 24, 2025 1,071 1,097 1,043 1,074 +11 +1.03% 643,400
Oct 17, 2025 1,003 1,069 1,000 1,063 +44 +4.32% 502,800
Oct 10, 2025 1,033 1,044 1,014 1,019 +4 +0.39% 794,000
Oct 3, 2025 997 1,029 986 1,015 -2 -0.20% 1,098,400
Sep 26, 2025 999 1,018 992 1,017 +15 +1.50% 1,080,700
Sep 19, 2025 1,005 1,018 993 1,002 -1 -0.10% 702,900
Sep 12, 2025 1,017 1,023 988 1,003 0 0.00% 891,300
Sep 5, 2025 990 1,003 970 1,003 +21 +2.14% 800,600
Aug 29, 2025 968 989 965 982 +34 +3.59% 705,300
Aug 22, 2025 954 958 938 948 -2 -0.21% 387,200
Aug 15, 2025 939 950 929 950 +19 +2.04% 541,000
Aug 8, 2025 913 945 898 931 +3 +0.32% 714,900
Aug 1, 2025 893 928 887 928 +39 +4.39% 449,400
Jul 25, 2025 873 896 869 889 +16 +1.83% 357,700
Jul 18, 2025 870 879 861 873 +3 +0.34% 352,000