Schoo,inc. (TYO:264A)
Japan · Delayed Price · Currency is JPY 630.00
-2.00 (-0.32%)
At close: Jan 9, 2026
Schoo,inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 604.00 | 620.00 | 597.00 | 611.00 | 611.00 | -0.16% | 104,500 |
| Jan 14, 2026 | 605.00 | 616.00 | 588.00 | 612.00 | 612.00 | 1.49% | 191,700 |
| Jan 13, 2026 | 633.00 | 635.00 | 603.00 | 603.00 | 603.00 | -4.29% | 252,900 |
| Jan 9, 2026 | 629.00 | 640.00 | 623.00 | 630.00 | 630.00 | -0.32% | 113,100 |
| Jan 8, 2026 | 645.00 | 650.00 | 630.00 | 632.00 | 632.00 | -2.32% | 139,300 |
| Jan 7, 2026 | 642.00 | 663.00 | 642.00 | 647.00 | 647.00 | - | 127,900 |
| Jan 6, 2026 | 658.00 | 658.00 | 643.00 | 647.00 | 647.00 | -0.15% | 101,900 |
| Jan 5, 2026 | 659.00 | 671.00 | 638.00 | 648.00 | 648.00 | -2.56% | 192,700 |
| Dec 30, 2025 | 636.00 | 678.00 | 633.00 | 665.00 | 665.00 | 3.58% | 237,300 |
| Dec 29, 2025 | 646.00 | 655.00 | 639.00 | 642.00 | 642.00 | -0.62% | 99,200 |
| Dec 26, 2025 | 664.00 | 666.00 | 641.00 | 646.00 | 646.00 | -3.00% | 253,700 |
| Dec 25, 2025 | 678.00 | 687.00 | 653.00 | 666.00 | 666.00 | -1.77% | 270,600 |
| Dec 24, 2025 | 652.00 | 696.00 | 652.00 | 678.00 | 678.00 | 4.15% | 279,000 |
| Dec 23, 2025 | 635.00 | 660.00 | 634.00 | 651.00 | 651.00 | 0.93% | 103,400 |
| Dec 22, 2025 | 639.00 | 671.00 | 626.00 | 645.00 | 645.00 | 2.54% | 334,400 |
| Dec 19, 2025 | 625.00 | 630.00 | 610.00 | 629.00 | 629.00 | 0.96% | 149,700 |
| Dec 18, 2025 | 631.00 | 648.00 | 622.00 | 623.00 | 623.00 | 0.32% | 202,600 |
| Dec 17, 2025 | 610.00 | 627.00 | 603.00 | 621.00 | 621.00 | 2.64% | 141,400 |
| Dec 16, 2025 | 620.00 | 620.00 | 603.00 | 605.00 | 605.00 | -1.94% | 89,100 |
| Dec 15, 2025 | 625.00 | 640.00 | 615.00 | 617.00 | 617.00 | -1.28% | 100,400 |
| Dec 12, 2025 | 611.00 | 635.00 | 611.00 | 625.00 | 625.00 | 3.14% | 128,500 |
| Dec 11, 2025 | 635.00 | 636.00 | 603.00 | 606.00 | 606.00 | -4.57% | 165,500 |
| Dec 10, 2025 | 642.00 | 655.00 | 631.00 | 635.00 | 635.00 | -2.01% | 131,900 |
| Dec 9, 2025 | 640.00 | 663.00 | 634.00 | 648.00 | 648.00 | 1.41% | 124,000 |
| Dec 8, 2025 | 651.00 | 664.00 | 630.00 | 639.00 | 639.00 | -4.34% | 181,900 |
| Dec 5, 2025 | 624.00 | 675.00 | 620.00 | 668.00 | 668.00 | 5.70% | 314,000 |
| Dec 4, 2025 | 618.00 | 640.00 | 613.00 | 632.00 | 632.00 | 3.95% | 222,300 |
| Dec 3, 2025 | 608.00 | 652.00 | 593.00 | 608.00 | 608.00 | 1.50% | 404,900 |
| Dec 2, 2025 | 647.00 | 654.00 | 596.00 | 599.00 | 599.00 | -8.41% | 414,700 |
| Dec 1, 2025 | 685.00 | 709.00 | 641.00 | 654.00 | 654.00 | -5.90% | 480,000 |
| 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 |