Schoo,inc. (TYO:264A)
Japan · Delayed Price · Currency is JPY 644.00
-51.00 (-7.34%)
Last updated: Dec 1, 2025, 1:10 PM JST
Schoo,inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 688.00 | 738.00 | 663.00 | 695.00 | 695.00 | 4.98% | 2,513,100 |
| Nov 27, 2025 | 572.00 | 662.00 | 562.00 | 662.00 | 662.00 | 17.79% | 868,600 |
| Nov 26, 2025 | 547.00 | 575.00 | 532.00 | 562.00 | 562.00 | 2.55% | 229,100 |
| Nov 25, 2025 | 584.00 | 589.00 | 548.00 | 548.00 | 548.00 | -4.53% | 328,900 |
| Nov 21, 2025 | 651.00 | 673.00 | 571.00 | 574.00 | 574.00 | -14.46% | 974,100 |
| Nov 20, 2025 | 674.00 | 698.00 | 658.00 | 671.00 | 671.00 | -1.61% | 931,700 |
| Nov 19, 2025 | 622.00 | 682.00 | 609.00 | 682.00 | 682.00 | 17.18% | 1,004,200 |
| Nov 18, 2025 | 570.00 | 585.00 | 508.00 | 582.00 | 582.00 | 0.34% | 1,625,600 |
| Nov 17, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | -14.71% | 87,600 |
| Nov 14, 2025 | 679.00 | 691.00 | 672.00 | 680.00 | 680.00 | -0.73% | 345,500 |
| Nov 13, 2025 | 691.00 | 694.00 | 681.00 | 685.00 | 685.00 | -0.44% | 143,400 |
| Nov 12, 2025 | 665.00 | 692.00 | 665.00 | 688.00 | 688.00 | 3.93% | 130,900 |
| Nov 11, 2025 | 659.00 | 665.00 | 650.00 | 662.00 | 662.00 | 0.46% | 115,100 |
| Nov 10, 2025 | 668.00 | 670.00 | 658.00 | 659.00 | 659.00 | 0.15% | 102,700 |
| Nov 7, 2025 | 668.00 | 676.00 | 653.00 | 658.00 | 658.00 | -1.50% | 118,000 |
| Nov 6, 2025 | 677.00 | 684.00 | 664.00 | 668.00 | 668.00 | -1.47% | 117,900 |
| Nov 5, 2025 | 671.00 | 680.00 | 652.00 | 678.00 | 678.00 | 1.04% | 132,300 |
| Nov 4, 2025 | 662.00 | 678.00 | 648.00 | 671.00 | 671.00 | 0.75% | 154,900 |
| Oct 31, 2025 | 638.00 | 673.00 | 638.00 | 666.00 | 666.00 | 4.72% | 186,300 |
| Oct 30, 2025 | 634.00 | 651.00 | 632.00 | 636.00 | 636.00 | -0.31% | 170,300 |
| Oct 29, 2025 | 649.00 | 664.00 | 637.00 | 638.00 | 638.00 | -1.54% | 533,500 |
| Oct 28, 2025 | 695.00 | 696.00 | 641.00 | 648.00 | 648.00 | -7.16% | 444,500 |
| Oct 27, 2025 | 695.00 | 707.00 | 685.00 | 698.00 | 698.00 | 0.43% | 214,900 |
| Oct 24, 2025 | 720.00 | 722.00 | 690.00 | 695.00 | 695.00 | -2.11% | 300,200 |
| Oct 23, 2025 | 716.00 | 723.00 | 708.00 | 710.00 | 710.00 | -2.07% | 202,000 |
| Oct 22, 2025 | 713.00 | 734.00 | 713.00 | 725.00 | 725.00 | 0.97% | 127,900 |
| Oct 21, 2025 | 718.00 | 719.00 | 710.00 | 718.00 | 718.00 | -0.14% | 203,800 |
| Oct 20, 2025 | 730.00 | 734.00 | 715.00 | 719.00 | 719.00 | -0.14% | 197,900 |
| Oct 17, 2025 | 750.00 | 751.00 | 720.00 | 720.00 | 720.00 | -4.89% | 255,800 |
| Oct 16, 2025 | 778.00 | 779.00 | 752.00 | 757.00 | 757.00 | -2.32% | 96,200 |
| Oct 15, 2025 | 736.00 | 777.00 | 728.00 | 775.00 | 775.00 | 5.73% | 221,500 |
| Oct 14, 2025 | 740.00 | 754.00 | 722.00 | 733.00 | 733.00 | -2.01% | 263,400 |
| Oct 10, 2025 | 770.00 | 777.00 | 748.00 | 748.00 | 748.00 | -3.48% | 115,400 |
| Oct 9, 2025 | 784.00 | 799.00 | 775.00 | 775.00 | 775.00 | -2.02% | 172,300 |
| Oct 8, 2025 | 783.00 | 800.00 | 774.00 | 791.00 | 791.00 | 0.51% | 170,800 |
| Oct 7, 2025 | 820.00 | 823.00 | 781.00 | 787.00 | 787.00 | -3.44% | 319,300 |
| Oct 6, 2025 | 805.00 | 826.00 | 798.00 | 815.00 | 815.00 | 0.87% | 280,100 |
| Oct 3, 2025 | 774.00 | 813.00 | 767.00 | 808.00 | 808.00 | 4.39% | 293,900 |
| Oct 2, 2025 | 750.00 | 775.00 | 749.00 | 774.00 | 774.00 | 3.89% | 145,900 |
| Oct 1, 2025 | 744.00 | 758.00 | 738.00 | 745.00 | 745.00 | -0.67% | 251,800 |
| Sep 30, 2025 | 765.00 | 780.00 | 746.00 | 750.00 | 750.00 | - | 287,500 |
| Sep 29, 2025 | 750.00 | 759.00 | 734.00 | 750.00 | 750.00 | -0.13% | 133,600 |
| Sep 26, 2025 | 730.00 | 751.00 | 729.00 | 751.00 | 751.00 | 2.46% | 110,200 |
| Sep 25, 2025 | 730.00 | 743.00 | 724.00 | 733.00 | 733.00 | -0.68% | 115,000 |
| Sep 24, 2025 | 771.00 | 771.00 | 726.00 | 738.00 | 738.00 | -4.03% | 266,300 |
| Sep 22, 2025 | 788.00 | 797.00 | 765.00 | 769.00 | 769.00 | -1.54% | 275,000 |
| Sep 19, 2025 | 772.00 | 790.00 | 765.00 | 781.00 | 781.00 | 1.83% | 206,300 |
| Sep 18, 2025 | 767.00 | 777.00 | 760.00 | 767.00 | 767.00 | 0.26% | 119,100 |
| Sep 17, 2025 | 777.00 | 783.00 | 761.00 | 765.00 | 765.00 | -2.55% | 161,300 |
| Sep 16, 2025 | 771.00 | 787.00 | 749.00 | 785.00 | 785.00 | 2.21% | 152,300 |