JPX · 6458 · stock

Sinko Industries Ltd. (6458) stock price history

Every JPX trading session of Sinko Industries Ltd. from Apr 4, 2000 to Nov 12, 2026: 6,380 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 6458 data, free keyYear by year table

6458 adjusted close, 2000 to 2026

6458Sinko Industries Ltd.
¥1,158-9.2% over one year
20052010201520202025
¥1,579
All time high, 2026
¥1,582
52 week high, ¥1,111 low
6,380
Daily sessions since 2000

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

6458 key facts

  • Sinko Industries Ltd. (6458) closed at ¥1,158 on Nov 12, 2026 on JPX.
  • 6458's all time high close is ¥1,579, set on Feb 10, 2026; its all time low close is ¥17.60 on Dec 6, 2002.
  • 6458's 52 week range is ¥1,111 to ¥1,582.
  • 6458 returned -9.2% over the year to Nov 12, 2026 and +109.7% over five years.
  • Over ten years 6458 returned +299%, +14.9% a year compounded.
  • 6458's deepest drawdown was -83.9% from Oct 3, 2007 to Mar 12, 2009.
  • DataCedar holds 6,380 daily sessions of 6458 history from Apr 4, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.

6458 price chart, 2000 to 2026

6458 adjusted close, Apr 4, 2000 to Nov 12, 2026¥18.50¥79.20¥339.13¥1,452200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

6458 returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month-4.3%
3 months-4.1%
6 months-8.1%
Year to date-16.2%
1 year-9.2%
3 years+41.1%
5 years+109.7%
10 years+299.5%
Since Apr 4, 2000+4,658%
Compound annual growth, 26.6 years+15.6%

6458 records

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

All time high close
¥1,579 on Feb 10, 2026
All time low close
¥17.60 on Dec 6, 2002
52 week high
¥1,582 on Feb 10, 2026
52 week low
¥1,111 on Nov 6, 2026
Deepest drawdown
-83.9% from Oct 3, 2007 to Mar 12, 2009, recovered May 13, 2013
Best single session
+30.0% on Oct 14, 2008
Worst single session
-20.6% on Oct 6, 2008
Volatility, 1 year annualised
23.2%
Sessions closing higher, 1 year
50%
Growth of 1 since 2000
47.6×
Best calendar year
2007, +139%
Worst calendar year
2008, -76%

6458 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. 2000 starts on Apr 4, 2000; 2026 runs to Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026¥1,386¥1,582¥1,111¥1,158-16.2%44.7M205
2025¥1,199¥1,402¥971.65¥1,382+15.6%50.1M243
2024¥807.52¥1,536¥800.55¥1,196+47.7%76.5M245
2023¥421.27¥837.84¥414.86¥809.34+92.1%34.5M246
2022¥573.50¥578.87¥402.73¥421.27-25.9%30.4M244
2021¥490.53¥666.40¥471.41¥568.69+15.7%29.6M245
2020¥506.10¥514.36¥305.31¥491.64-4.0%50.7M242
2019¥378.90¥557.29¥351.19¥512.23+33.5%45.4M240
2018¥550.97¥562.11¥356.11¥383.82-30.3%45.4M259
2017¥349.11¥568.45¥342.67¥550.97+58.9%69.4M252
2016¥374.41¥442.82¥260.08¥346.64-6.9%66.1M244
2015¥272.82¥374.41¥268.82¥372.24+36.9%39.2M244
2014¥195.94¥274.84¥162.47¥271.87+38.1%42.2M242
2013¥128.31¥237.09¥127.86¥196.87+55.6%49.1M245
2012¥58.26¥128.09¥57.82¥126.50+118.8%18M245
2011¥61.66¥71.07¥42.85¥57.82-5.3%11.2M203
2010¥61.02¥91.53¥49.96¥61.04+0.0%10.4M226
2009¥49.48¥91.74¥36.69¥61.02+28.7%30.6M242
2008¥193.44¥194.05¥45.35¥47.41-75.6%16.9M236
2007¥81.03¥231.39¥80.83¥194.05+139.5%50M239
2006¥84.18¥112.70¥73.41¥81.03-3.7%22.7M246
2005¥35.73¥85.35¥35.73¥84.18+135.6%87M255
2004¥19.25¥39.93¥19.25¥35.73+85.6%28M250
2003¥18.53¥28.12¥17.97¥19.25+3.9%14.5M232
2002¥25.96¥37.44¥16.67¥18.53-28.6%10.3M228
2001¥25.74¥44.89¥23.97¥25.96+0.9%13.8M223
2000¥25.21¥50.77¥23.29¥25.74n/a11.2M159

6458 monthly closes, last 12 months

MonthMonth end closeChange
November 2026¥1,158-1.5%
October 2026¥1,176-2.8%
September 2026¥1,210-4.0%
August 2026¥1,261+3.0%
July 2026¥1,224-2.3%
June 2026¥1,253+2.0%
May 2026¥1,228+0.7%
April 2026¥1,219+1.7%
March 2026¥1,199-14.1%
February 2026¥1,396-3.7%
January 2026¥1,449+4.9%
December 2025¥1,382+2.8%

About the 6458 data

Daily bars. 6,380 sessions from Apr 4, 2000 to Nov 12, 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 Oct 23, 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 Apr 4, 2000, 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/jpx%3A6458/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

  • 6448 Brother Industries, Ltd.
  • 6454 Max Co., Ltd.
  • 6455 Morita Holdings Corporation
  • 6457 Glory Ltd.
  • 6459 Daiwa Ltd.
  • 6460 Sega Sammy Holdings Inc.
  • 6463 TPR Co., Ltd.
  • 6464 Tsubaki Nakashima Co., Ltd.

Common questions

6458 share price history

Start with any symbol.

Start free