Schoo,inc. (TYO:264A)
Japan · Delayed Price · Currency is JPY 595.00
-19.00 (-3.09%)
At close: Mar 9, 2026
Schoo,inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 613.00 | 629.00 | 603.00 | 614.00 | 614.00 | 0.66% | 146,000 |
| Mar 5, 2026 | 604.00 | 623.00 | 594.00 | 610.00 | 610.00 | 5.35% | 169,300 |
| Mar 4, 2026 | 561.00 | 616.00 | 561.00 | 579.00 | 579.00 | 2.48% | 297,200 |
| Mar 3, 2026 | 599.00 | 608.00 | 564.00 | 565.00 | 565.00 | -5.68% | 88,000 |
| Mar 2, 2026 | 615.00 | 622.00 | 597.00 | 599.00 | 599.00 | -4.16% | 90,400 |
| Feb 27, 2026 | 597.00 | 625.00 | 592.00 | 625.00 | 625.00 | 3.99% | 97,800 |
| Feb 26, 2026 | 589.00 | 614.00 | 589.00 | 601.00 | 601.00 | 3.26% | 110,300 |
| Feb 25, 2026 | 552.00 | 604.00 | 541.00 | 582.00 | 582.00 | 6.40% | 252,300 |
| Feb 24, 2026 | 567.00 | 584.00 | 534.00 | 547.00 | 547.00 | -4.87% | 134,000 |
| Feb 20, 2026 | 573.00 | 599.00 | 556.00 | 575.00 | 575.00 | 0.17% | 108,100 |
| Feb 19, 2026 | 590.00 | 625.00 | 570.00 | 574.00 | 574.00 | -2.71% | 105,700 |
| Feb 18, 2026 | 555.00 | 599.00 | 547.00 | 590.00 | 590.00 | 6.88% | 145,500 |
| Feb 17, 2026 | 591.00 | 606.00 | 547.00 | 552.00 | 552.00 | -7.85% | 211,600 |
| Feb 16, 2026 | 530.00 | 626.00 | 520.00 | 599.00 | 599.00 | -0.17% | 614,200 |
| Feb 13, 2026 | 635.00 | 646.00 | 583.00 | 600.00 | 600.00 | -6.83% | 234,100 |
| Feb 12, 2026 | 664.00 | 669.00 | 642.00 | 644.00 | 644.00 | -3.01% | 85,500 |
| Feb 10, 2026 | 658.00 | 675.00 | 658.00 | 664.00 | 664.00 | 1.22% | 96,600 |
| Feb 9, 2026 | 652.00 | 663.00 | 647.00 | 656.00 | 656.00 | 0.92% | 65,900 |
| Feb 6, 2026 | 645.00 | 656.00 | 636.00 | 650.00 | 650.00 | -0.15% | 54,000 |
| Feb 5, 2026 | 649.00 | 660.00 | 642.00 | 651.00 | 651.00 | -0.31% | 79,300 |
| Feb 4, 2026 | 659.00 | 667.00 | 649.00 | 653.00 | 653.00 | -1.36% | 62,200 |
| Feb 3, 2026 | 647.00 | 664.00 | 647.00 | 662.00 | 662.00 | 2.32% | 64,900 |
| Feb 2, 2026 | 646.00 | 665.00 | 646.00 | 647.00 | 647.00 | 0.15% | 76,000 |
| Jan 30, 2026 | 641.00 | 654.00 | 637.00 | 646.00 | 646.00 | 0.31% | 64,600 |
| Jan 29, 2026 | 636.00 | 652.00 | 634.00 | 644.00 | 644.00 | 0.63% | 56,400 |
| Jan 28, 2026 | 645.00 | 654.00 | 633.00 | 640.00 | 640.00 | -1.84% | 64,200 |
| Jan 27, 2026 | 629.00 | 657.00 | 624.00 | 652.00 | 652.00 | 3.66% | 46,700 |
| Jan 26, 2026 | 650.00 | 657.00 | 629.00 | 629.00 | 629.00 | -4.70% | 94,000 |
| Jan 23, 2026 | 641.00 | 670.00 | 641.00 | 660.00 | 660.00 | 3.13% | 109,700 |
| Jan 22, 2026 | 634.00 | 650.00 | 628.00 | 640.00 | 640.00 | 0.79% | 85,500 |
| Jan 21, 2026 | 626.00 | 639.00 | 625.00 | 635.00 | 635.00 | 0.16% | 38,700 |
| Jan 20, 2026 | 637.00 | 641.00 | 630.00 | 634.00 | 634.00 | -0.63% | 59,500 |
| Jan 19, 2026 | 632.00 | 644.00 | 623.00 | 638.00 | 638.00 | -0.16% | 71,200 |
| Jan 16, 2026 | 609.00 | 639.00 | 609.00 | 639.00 | 639.00 | 4.58% | 119,200 |
| 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 |