Tokyo - Delayed Quote JPY

Shin Maint Holdings Co.,Ltd. (6086.T)

Compare
1,600.00
+14.00
+(0.88%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20251,596.001,600.001,578.001,600.001,600.004,500
Jan 21, 20251,600.001,601.001,573.001,586.001,586.006,000
Jan 20, 20251,585.001,600.001,580.001,597.001,597.006,500
Jan 17, 20251,583.001,592.001,582.001,582.001,582.005,200
Jan 16, 20251,622.001,629.001,583.001,588.001,588.0014,800
Jan 15, 20251,675.001,675.001,588.001,590.001,590.0043,000
Jan 14, 20251,537.001,550.001,471.001,545.001,545.0019,000
Jan 10, 20251,536.001,536.001,510.001,534.001,534.007,500
Jan 9, 20251,533.001,538.001,517.001,520.001,520.004,800
Jan 8, 20251,535.001,540.001,505.001,505.001,505.007,000
Jan 7, 20251,508.001,544.001,499.001,516.001,516.006,200
Jan 6, 20251,495.001,529.001,494.001,513.001,513.008,400
Dec 30, 20241,525.001,542.001,491.001,493.001,493.005,800
Dec 27, 20241,488.001,529.001,485.001,500.001,500.003,000
Dec 26, 20241,493.001,500.001,481.001,495.001,495.001,300
Dec 25, 20241,480.001,500.001,474.001,480.001,480.002,300
Dec 24, 20241,514.001,514.001,469.001,480.001,480.004,500
Dec 23, 20241,517.001,517.001,496.001,514.001,514.001,000
Dec 20, 20241,509.001,519.001,509.001,519.001,519.00900
Dec 19, 20241,486.001,527.001,486.001,509.001,509.003,900
Dec 18, 20241,530.001,542.001,530.001,530.001,530.004,000
Dec 17, 20241,530.001,544.001,491.001,531.001,531.003,600
Dec 16, 20241,543.001,543.001,530.001,541.001,541.001,800
Dec 13, 20241,564.001,564.001,531.001,531.001,531.006,200
Dec 12, 20241,539.001,569.001,532.001,532.001,532.002,900
Dec 11, 20241,538.001,538.001,530.001,530.001,530.001,200
Dec 10, 20241,538.001,564.001,530.001,538.001,538.002,200
Dec 9, 20241,546.001,549.001,530.001,545.001,545.001,700
Dec 6, 20241,557.001,557.001,541.001,546.001,546.001,300
Dec 5, 20241,561.001,566.001,553.001,560.001,560.005,300
Dec 4, 20241,527.001,613.001,517.001,577.001,577.0010,000
Dec 3, 20241,560.001,561.001,540.001,545.001,545.002,000
Dec 2, 20241,572.001,572.001,548.001,560.001,560.004,200
Nov 29, 20241,570.001,573.001,545.001,573.001,573.007,100
Nov 28, 20241,533.001,570.001,521.001,538.001,538.0018,100
Nov 27, 20241,523.001,523.001,491.001,514.001,514.00400
Nov 26, 20241,513.001,523.001,511.001,523.001,523.003,100
Nov 25, 20241,499.001,505.001,491.001,498.001,498.00900
Nov 22, 20241,513.001,513.001,476.001,485.001,485.001,500
Nov 21, 20241,515.001,515.001,510.001,515.001,515.00700
Nov 20, 20241,470.001,495.001,465.001,495.001,495.00600
Nov 19, 20241,465.001,497.001,465.001,467.001,467.00500
Nov 18, 20241,454.001,507.001,454.001,487.001,487.002,600
Nov 15, 20241,485.001,497.001,440.001,484.001,484.006,700
Nov 14, 20241,507.001,522.001,492.001,492.001,492.001,500
Nov 13, 20241,493.001,522.001,493.001,507.001,507.001,700
Nov 12, 20241,498.001,523.001,493.001,493.001,493.004,400
Nov 11, 20241,530.001,531.001,518.001,531.001,531.001,700
Nov 8, 20241,500.001,530.001,491.001,530.001,530.004,800
Nov 7, 20241,503.001,518.001,490.001,500.001,500.003,800
Nov 6, 20241,500.001,510.001,492.001,500.001,500.00600
Nov 5, 20241,529.001,529.001,490.001,490.001,490.002,700
Nov 1, 20241,482.001,495.001,465.001,481.001,481.003,900
Oct 31, 20241,500.001,500.001,480.001,482.001,482.003,000
Oct 30, 20241,486.001,497.001,481.001,482.001,482.001,800
Oct 29, 20241,490.001,497.001,490.001,490.001,490.001,000
Oct 28, 20241,480.001,510.001,480.001,485.001,485.002,200
Oct 25, 20241,490.001,490.001,478.001,480.001,480.003,900
Oct 24, 20241,500.001,504.001,490.001,490.001,490.004,300
Oct 23, 20241,515.001,525.001,510.001,510.001,510.005,800
Oct 22, 20241,523.001,551.001,510.001,514.001,514.005,300
Oct 21, 20241,511.001,530.001,500.001,524.001,524.008,200
Oct 18, 20241,505.001,517.001,500.001,510.001,510.007,600
Oct 17, 20241,551.001,551.001,500.001,500.001,500.0010,000
Oct 16, 20241,553.001,560.001,546.001,560.001,560.002,400
Oct 15, 20241,601.001,611.001,571.001,579.001,579.0020,200
Oct 11, 20241,579.001,597.001,551.001,584.001,584.0011,700
Oct 10, 20241,580.001,580.001,546.001,579.001,579.007,600
Oct 9, 20241,533.001,546.001,512.001,540.001,540.003,900
Oct 8, 20241,519.001,544.001,519.001,540.001,540.003,800
Oct 7, 20241,552.001,555.001,509.001,554.001,554.003,600
Oct 4, 20241,506.001,552.001,506.001,552.001,552.003,300
Oct 3, 20241,535.001,535.001,506.001,506.001,506.002,800
Oct 2, 20241,492.001,530.001,492.001,530.001,530.003,600
Oct 1, 20241,518.001,519.001,487.001,519.001,519.002,000
Sep 30, 20241,476.001,495.001,440.001,488.001,488.005,500
Sep 27, 20241,491.001,510.001,469.001,500.001,500.004,200
Sep 26, 20241,515.001,515.001,489.001,491.001,491.006,900
Sep 25, 20241,544.001,544.001,509.001,510.001,510.002,600
Sep 24, 20241,606.001,606.001,542.001,542.001,542.004,600
Sep 20, 20241,615.001,615.001,582.001,604.001,604.002,900
Sep 19, 20241,615.001,620.001,579.001,611.001,611.004,400
Sep 18, 20241,621.001,626.001,575.001,575.001,575.004,600
Sep 17, 20241,650.001,650.001,610.001,611.001,611.005,300
Sep 13, 20241,594.001,637.001,585.001,634.001,634.006,400
Sep 12, 20241,577.001,600.001,572.001,600.001,600.008,400
Sep 11, 20241,570.001,579.001,570.001,577.001,577.001,700
Sep 10, 20241,580.001,580.001,539.001,578.001,578.001,400
Sep 9, 20241,550.001,580.001,515.001,580.001,580.008,400
Sep 6, 20241,565.001,565.001,538.001,565.001,565.0011,000
Sep 5, 20241,528.001,569.001,521.001,526.001,526.002,400
Sep 4, 20241,531.001,610.001,530.001,533.001,533.004,800
Sep 3, 20241,551.001,560.001,532.001,560.001,560.004,700
Sep 2, 20241,505.001,551.001,500.001,549.001,549.006,900
Aug 30, 20241,501.001,527.001,501.001,519.001,519.002,600
Aug 29, 20241,523.001,538.001,511.001,511.001,511.002,300
Aug 28, 20241,530.001,538.001,507.001,538.001,538.002,200
Aug 27, 20241,545.001,550.001,519.001,521.001,521.002,900
Aug 26, 20241,478.001,531.001,478.001,531.001,531.003,000
Aug 23, 20241,512.001,514.001,489.001,498.001,498.004,700
Aug 22, 20241,524.001,524.001,504.001,512.001,512.005,000
Aug 21, 20241,541.001,541.001,510.001,525.001,525.001,500
Aug 20, 20241,549.001,550.001,522.001,548.001,548.003,600
Aug 19, 20241,525.001,549.001,489.001,548.001,548.0011,500
Aug 16, 20241,490.001,525.001,487.001,525.001,525.009,200
Aug 15, 20241,483.001,485.001,468.001,477.001,477.002,600
Aug 14, 20241,475.001,484.001,448.001,480.001,480.004,700
Aug 13, 20241,421.001,475.001,402.001,475.001,475.007,800
Aug 9, 20241,418.001,449.001,401.001,421.001,421.002,600
Aug 8, 20241,402.001,448.001,401.001,448.001,448.003,800
Aug 7, 20241,373.001,399.001,324.001,386.001,386.006,200
Aug 6, 20241,430.001,476.001,373.001,373.001,373.0020,700
Aug 5, 20241,390.001,431.001,280.001,310.001,310.0019,400
Aug 2, 20241,459.001,468.001,408.001,412.001,412.0015,300
Aug 1, 20241,481.001,482.001,441.001,476.001,476.003,300
Jul 31, 20241,487.001,487.001,470.001,483.001,483.0010,400
Jul 30, 20241,476.001,486.001,469.001,486.001,486.002,400
Jul 29, 20241,481.001,489.001,475.001,476.001,476.008,400
Jul 26, 20241,459.001,481.001,458.001,469.001,469.0012,100
Jul 25, 20241,455.001,465.001,440.001,460.001,460.005,600
Jul 24, 20241,466.001,466.001,452.001,452.001,452.002,200
Jul 23, 20241,467.001,467.001,465.001,466.001,466.001,300
Jul 22, 20241,455.001,467.001,422.001,467.001,467.005,800
Jul 19, 20241,466.001,468.001,435.001,457.001,457.003,200
Jul 18, 20241,459.001,468.001,454.001,458.001,458.001,700
Jul 17, 20241,452.001,469.001,452.001,459.001,459.004,200
Jul 16, 20241,452.001,467.001,439.001,451.001,451.0014,500
Jul 12, 20241,375.001,411.001,375.001,410.001,410.007,800
Jul 11, 20241,400.001,413.001,384.001,390.001,390.001,600
Jul 10, 20241,410.001,414.001,380.001,400.001,400.002,100
Jul 9, 20241,373.001,419.001,350.001,410.001,410.008,900
Jul 8, 20241,335.001,389.001,331.001,381.001,381.006,900
Jul 5, 20241,331.001,341.001,331.001,341.001,341.001,100
Jul 4, 20241,343.001,343.001,339.001,341.001,341.003,000
Jul 3, 20241,320.001,340.001,307.001,340.001,340.0016,500
Jul 2, 20241,325.001,325.001,320.001,320.001,320.001,100
Jul 1, 20241,325.001,327.001,319.001,325.001,325.005,200
Jun 28, 20241,333.001,338.001,320.001,325.001,325.0018,400
Jun 27, 20241,349.001,350.001,318.001,339.001,339.0031,800
Jun 26, 20241,369.001,369.001,341.001,349.001,349.005,500
Jun 25, 20241,343.001,365.001,342.001,361.001,361.007,500
Jun 24, 20241,331.001,344.001,331.001,344.001,344.001,000
Jun 21, 20241,345.001,345.001,345.001,345.001,345.00200
Jun 20, 20241,321.001,340.001,321.001,340.001,340.002,200
Jun 19, 20241,338.001,345.001,321.001,321.001,321.004,100
Jun 18, 20241,365.001,365.001,323.001,338.001,338.003,600
Jun 17, 20241,332.001,359.001,332.001,359.001,359.001,900
Jun 14, 20241,309.001,339.001,309.001,339.001,339.007,800
Jun 13, 20241,339.001,339.001,338.001,339.001,339.001,300
Jun 12, 20241,326.001,354.001,326.001,339.001,339.002,800
Jun 11, 20241,330.001,347.001,324.001,335.001,335.0016,900
Jun 10, 20241,333.001,347.001,326.001,338.001,338.009,000
Jun 7, 20241,331.001,345.001,327.001,334.001,334.007,700
Jun 6, 20241,357.001,357.001,335.001,335.001,335.00900
Jun 5, 20241,350.001,363.001,338.001,350.001,350.002,800
Jun 4, 20241,335.001,384.001,330.001,355.001,355.0013,400
Jun 3, 20241,330.001,359.001,330.001,346.001,346.002,300
May 31, 20241,339.001,349.001,330.001,330.001,330.003,100
May 30, 20241,329.001,350.001,327.001,350.001,350.005,500
May 29, 20241,366.001,366.001,326.001,350.001,350.005,100
May 28, 20241,351.001,365.001,331.001,365.001,365.003,300
May 27, 20241,379.001,379.001,340.001,347.001,347.003,800
May 24, 20241,361.001,393.001,337.001,364.001,364.005,300
May 23, 20241,381.001,381.001,367.001,380.001,380.002,200
May 22, 20241,396.001,396.001,375.001,381.001,381.002,300
May 21, 20241,384.001,400.001,379.001,400.001,400.006,700
May 20, 20241,381.001,389.001,364.001,368.001,368.002,100
May 17, 20241,341.001,384.001,325.001,384.001,384.007,300
May 16, 20241,344.001,351.001,322.001,351.001,351.00800
May 15, 20241,355.001,357.001,322.001,325.001,325.009,100
May 14, 20241,340.001,350.001,340.001,340.001,340.00600
May 13, 20241,359.001,359.001,320.001,340.001,340.004,000
May 10, 20241,354.001,355.001,337.001,347.001,347.007,600
May 9, 20241,353.001,358.001,312.001,358.001,358.007,900
May 8, 20241,353.001,375.001,332.001,353.001,353.0021,300
May 7, 20241,350.001,365.001,331.001,353.001,353.006,200
May 2, 20241,353.001,359.001,300.001,348.001,348.0013,400
May 1, 20241,352.001,380.001,352.001,353.001,353.006,600
Apr 30, 20241,362.001,376.001,346.001,371.001,371.009,600
Apr 26, 20241,301.001,325.001,297.001,302.001,302.006,600
Apr 25, 20241,328.001,328.001,309.001,309.001,309.00900
Apr 24, 20241,307.001,345.001,301.001,328.001,328.008,800
Apr 23, 20241,326.001,326.001,305.001,306.001,306.003,400
Apr 22, 20241,323.001,350.001,305.001,328.001,328.009,300
Apr 19, 20241,351.001,351.001,300.001,306.001,306.0011,300
Apr 18, 20241,342.001,395.001,342.001,368.001,368.005,400
Apr 17, 20241,342.001,365.001,332.001,341.001,341.007,800
Apr 16, 20241,381.001,395.001,326.001,342.001,342.0013,800
Apr 15, 20241,362.001,419.001,350.001,404.001,404.0026,900
Apr 12, 20241,400.001,405.001,360.001,362.001,362.0043,200
Apr 11, 20241,418.001,418.001,385.001,387.001,387.0022,200
Apr 10, 20241,423.001,428.001,413.001,418.001,418.005,000
Apr 9, 20241,421.001,430.001,406.001,428.001,428.006,200
Apr 8, 20241,460.001,460.001,412.001,429.001,429.008,600
Apr 5, 20241,450.001,457.001,434.001,457.001,457.007,800
Apr 4, 20241,440.001,447.001,422.001,447.001,447.007,400
Apr 3, 20241,431.001,439.001,409.001,437.001,437.007,000
Apr 2, 20241,417.001,440.001,410.001,432.001,432.005,100
Apr 1, 20241,432.001,432.001,401.001,417.001,417.007,300
Mar 29, 20241,432.001,432.001,412.001,416.001,416.006,200
Mar 28, 20241,415.001,443.001,415.001,432.001,432.002,400
Mar 27, 20241,416.001,453.001,416.001,425.001,425.0010,300
Mar 26, 20241,418.001,429.001,410.001,411.001,411.003,300
Mar 25, 20241,441.001,451.001,410.001,418.001,418.0013,300
Mar 22, 20241,455.001,457.001,437.001,445.001,445.005,800
Mar 21, 20241,469.001,481.001,455.001,455.001,455.0016,400
Mar 19, 20241,422.001,463.001,422.001,463.001,463.0011,300
Mar 18, 20241,435.001,435.001,424.001,424.001,424.004,000
Mar 15, 20241,440.001,459.001,432.001,432.001,432.007,400
Mar 14, 20241,442.001,444.001,428.001,440.001,440.007,900
Mar 13, 20241,439.001,444.001,415.001,438.001,438.006,600
Mar 12, 20241,429.001,440.001,424.001,437.001,437.002,500
Mar 11, 20241,436.001,436.001,409.001,428.001,428.0010,600
Mar 8, 20241,416.001,432.001,416.001,416.001,416.0010,800
Mar 7, 20241,454.001,455.001,417.001,417.001,417.0010,700
Mar 6, 20241,465.001,465.001,430.001,454.001,454.007,300
Mar 5, 20241,418.001,466.001,418.001,466.001,466.007,900
Mar 4, 20241,456.001,479.001,418.001,418.001,418.0015,200
Mar 1, 20241,460.001,509.001,405.001,458.001,458.0026,200
Feb 29, 20241,414.001,465.001,413.001,460.001,460.0022,400
Feb 28, 2024 27.00 Dividend
Feb 28, 20241,400.001,430.001,384.001,415.001,415.0043,300
Feb 27, 20241,455.001,455.001,427.001,446.001,419.0029,800
Feb 26, 20241,430.001,460.001,409.001,426.001,399.3732,900
Feb 22, 20241,470.001,470.001,400.001,417.001,390.5442,800
Feb 21, 20241,461.001,473.001,433.001,440.001,413.1121,300
Feb 20, 20241,441.001,463.001,434.001,460.001,432.7432,800
Feb 19, 20241,481.001,482.001,445.001,471.001,443.5320,500
Feb 16, 20241,509.001,509.001,458.001,476.001,448.449,000
Feb 15, 20241,487.001,541.001,452.001,492.001,464.1418,800
Feb 14, 20241,520.001,520.001,463.001,495.001,467.0816,400
Feb 13, 20241,567.001,569.001,500.001,523.001,494.5619,200
Feb 9, 20241,622.001,622.001,555.001,566.001,536.7615,400
Feb 8, 20241,565.001,618.001,556.001,582.001,552.4617,500
Feb 7, 20241,523.001,555.001,523.001,549.001,520.0811,700
Feb 6, 20241,515.001,523.001,509.001,523.001,494.565,400
Feb 5, 20241,498.001,513.001,497.001,513.001,484.755,500
Feb 2, 20241,489.001,519.001,481.001,498.001,470.035,000
Feb 1, 20241,472.001,490.001,471.001,480.001,452.373,400
Jan 31, 20241,470.001,490.001,459.001,485.001,457.278,500
Jan 30, 20241,456.001,464.001,454.001,462.001,434.702,800
Jan 29, 20241,453.001,459.001,440.001,456.001,428.814,700
Jan 26, 20241,454.001,462.001,450.001,452.001,424.891,700
Jan 25, 20241,454.001,454.001,430.001,454.001,426.852,400
Jan 24, 20241,444.001,455.001,427.001,455.001,427.837,300
Jan 23, 20241,446.001,446.001,422.001,428.001,401.348,400
Jan 22, 20241,417.001,450.001,396.001,417.001,390.5428,100

Related Tickers

296A.T REIWA ACCOUNTING HOLDINGS CO LT
480.00
-0.41%
 
6093.T Escrow Agent Japan, Inc.
143.00
0.00%
 
9225.T Bridge Consulting Group Inc.
1,045.00
+1.95%
 
6088.T SIGMAXYZ Holdings Inc.
883.00
+3.76%
 
GREEN.ST Green Landscaping Group AB (publ)
73.00
+2.10%
 
KPG.AX Kelly Partners Group Holdings Limited
10.40
+2.97%
 
TH Target Hospitality Corp.
10.11
-5.07%