JPX · 6339 · stock

Sintokogio,Ltd. (6339) stock price history

Every JPX trading session of Sintokogio,Ltd. from Jan 1, 2001 to Sep 28, 2026: 6,410 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 6339 data, free keyYear by year table

6339 adjusted close, 2001 to 2026

6339Sintokogio,Ltd.
¥1,189+22.3% over one year
20052010201520202025
¥1,289
All time high, 2026
¥1,310
52 week high, ¥895.00 low
6,410
Daily sessions since 2001

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

6339 key facts

  • Sintokogio,Ltd. (6339) closed at ¥1,189 on Sep 28, 2026 on JPX.
  • 6339's all time high close is ¥1,289, set on May 28, 2026; its all time low close is ¥117.41 on Dec 20, 2002.
  • 6339's 52 week range is ¥895.00 to ¥1,310.
  • 6339 returned +22.3% over the year to Sep 28, 2026 and +80.4% over five years.
  • Over ten years 6339 returned +78%, +6.0% a year compounded.
  • 6339's deepest drawdown was -73.2% from Jul 2, 2007 to Oct 8, 2008.
  • DataCedar holds 6,410 daily sessions of 6339 history from Jan 1, 2001 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.

6339 price chart, 2001 to 2026

6339 adjusted close, Jan 1, 2001 to Sep 28, 2026¥131.04¥490.03¥849.01¥1,20820052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

6339 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-1.3%
3 months-1.5%
6 months+27.2%
Year to date+12.0%
1 year+22.3%
3 years+18.9%
5 years+80.4%
10 years+78.4%
Since Jan 1, 2001+798.7%
Compound annual growth, 25.7 years+8.9%

6339 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
¥1,289 on May 28, 2026
All time low close
¥117.41 on Dec 20, 2002
52 week high
¥1,310 on May 29, 2026
52 week low
¥895.00 on Mar 30, 2026
Deepest drawdown
-73.2% from Jul 2, 2007 to Oct 8, 2008, recovered Mar 27, 2024
Best single session
+23.6% on Feb 16, 2001
Worst single session
-17.3% on May 23, 2013
Volatility, 1 year annualised
30.6%
Sessions closing higher, 1 year
49%
Growth of 1 since 2001
9.0×
Best calendar year
2004, +113%
Worst calendar year
2008, -47%

6339 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Jan 1, 2001; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026¥1,063¥1,310¥895.00¥1,189+12.0%24.8M178
2025¥885.71¥1,075¥629.92¥1,062+20.2%26.7M243
2024¥954.19¥1,240¥789.90¥883.85-7.4%23.1M245
2023¥560.79¥1,030¥552.23¥954.19+70.2%30.3M246
2022¥588.10¥619.18¥527.98¥560.79-4.1%19.6M244
2021¥610.83¥677.58¥555.98¥584.81-4.9%31.3M245
2020¥813.08¥813.08¥476.69¥614.82-25.2%21.6M242
2019¥665.79¥865.01¥633.22¥822.38+21.0%16.2M241
2018¥1,070¥1,158¥596.86¥679.42-36.5%28.2M261
2017¥743.26¥1,112¥642.50¥1,070+44.1%23.1M253
2016¥695.55¥777.58¥500.19¥742.53+5.1%20M245
2015¥582.25¥933.46¥541.31¥706.31+21.6%27.8M244
2014¥554.80¥599.89¥461.64¥580.84+6.2%25.9M244
2013¥473.14¥748.64¥442.47¥547.17+17.5%50.4M245
2012¥459.76¥636.82¥348.38¥465.65+2.5%32M248
2011¥510.59¥610.07¥409.13¥454.40-10.7%29.9M245
2010¥427.35¥536.01¥355.60¥508.61+19.0%30.9M243
2009¥391.29¥556.03¥339.12¥427.35+10.7%30.8M243
2008¥704.14¥734.22¥306.03¥386.20-47.0%73.3M245
2007¥1,021¥1,146¥692.28¥729.11-27.7%53.8M245
2006¥846.68¥1,139¥717.16¥1,009+19.1%43M260
2005¥414.92¥930.12¥411.26¥846.68+104.1%42.5M260
2004¥194.47¥436.28¥187.83¥414.92+113.4%17.2M262
2003¥142.90¥209.16¥127.49¥194.47+36.1%6M261
2002¥168.38¥192.27¥115.63¥142.90-15.1%5.5M261
2001¥132.31¥235.65¥131.73¥168.38n/a10.5M261

6339 monthly closes, last 12 months

MonthMonth end closeChange
September 2026¥1,189-0.7%
August 2026¥1,197+4.0%
July 2026¥1,151-3.8%
June 2026¥1,197-6.6%
May 2026¥1,282+30.2%
April 2026¥985.00+8.0%
March 2026¥912.00-22.8%
February 2026¥1,181+6.1%
January 2026¥1,113+4.8%
December 2025¥1,062+3.5%
November 2025¥1,026+1.5%
October 2025¥1,010+2.7%

About the 6339 data

Daily bars. 6,410 sessions from Jan 1, 2001 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 1, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/6339/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

  • 6335 Tokyo Kikai Seisakusho, Ltd.
  • 6336 Ishii Hyoki Co., Ltd.
  • 6337 TESEC Corporation
  • 6338 Takatori Corporation
  • 6340 Shibuya Corporation
  • 6342 Taihei Machinery Works, Limited
  • 6343 Freesia Macross Corporation
  • 6345 Aichi Corporation

Common questions

6339 share price history

Start with any symbol.

Start free