Schoo,inc. (TYO:264A)
Japan · Delayed Price · Currency is JPY 726.00
-4.00 (-0.55%)
At close: Aug 8, 2025, 3:30 PM JST
Schoo,inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 718.00 | 718.00 | 706.00 | 707.00 | - | -1.53% | 52,300 |
| Aug 12, 2025 | 722.00 | 736.00 | 713.00 | 718.00 | - | -1.10% | 212,500 |
| Aug 8, 2025 | 737.00 | 741.00 | 719.00 | 726.00 | - | -0.55% | 200,800 |
| Aug 7, 2025 | 746.00 | 750.00 | 724.00 | 730.00 | - | -2.14% | 229,000 |
| Aug 6, 2025 | 747.00 | 755.00 | 740.00 | 746.00 | - | 0.27% | 92,900 |
| Aug 5, 2025 | 743.00 | 750.00 | 742.00 | 744.00 | - | 0.27% | 67,100 |
| Aug 4, 2025 | 732.00 | 751.00 | 732.00 | 742.00 | - | -1.33% | 127,300 |
| Aug 1, 2025 | 748.00 | 754.00 | 740.00 | 752.00 | - | 0.27% | 69,100 |
| Jul 31, 2025 | 743.00 | 750.00 | 736.00 | 750.00 | - | 0.67% | 123,000 |
| Jul 30, 2025 | 720.00 | 745.00 | 720.00 | 745.00 | - | 3.33% | 165,900 |
| Jul 29, 2025 | 729.00 | 733.00 | 715.00 | 721.00 | - | -2.04% | 207,600 |
| Jul 28, 2025 | 729.00 | 738.00 | 726.00 | 736.00 | - | 1.24% | 105,900 |
| Jul 25, 2025 | 731.00 | 731.00 | 721.00 | 727.00 | - | 0.14% | 67,600 |
| Jul 24, 2025 | 728.00 | 733.00 | 721.00 | 726.00 | - | 0.28% | 85,600 |
| Jul 23, 2025 | 707.00 | 725.00 | 706.00 | 724.00 | - | 2.12% | 284,600 |
| Jul 22, 2025 | 706.00 | 716.00 | 704.00 | 709.00 | - | 0.42% | 166,700 |
| Jul 18, 2025 | 711.00 | 720.00 | 701.00 | 706.00 | - | -0.70% | 195,400 |
| Jul 17, 2025 | 711.00 | 720.00 | 708.00 | 711.00 | - | 0.71% | 95,900 |
| Jul 16, 2025 | 706.00 | 716.00 | 696.00 | 706.00 | - | 0.14% | 181,800 |
| Jul 15, 2025 | 716.00 | 716.00 | 701.00 | 705.00 | - | -0.84% | 188,900 |
| Jul 14, 2025 | 717.00 | 720.00 | 701.00 | 711.00 | - | -0.84% | 259,400 |
| Jul 11, 2025 | 713.00 | 735.00 | 713.00 | 717.00 | - | 0.70% | 321,000 |
| Jul 10, 2025 | 710.00 | 729.00 | 710.00 | 712.00 | - | 0.14% | 240,700 |
| Jul 9, 2025 | 709.00 | 720.00 | 708.00 | 711.00 | - | 0.85% | 221,500 |
| Jul 8, 2025 | 700.00 | 712.00 | 699.00 | 705.00 | - | 0.57% | 179,000 |
| Jul 7, 2025 | 705.00 | 713.00 | 695.00 | 701.00 | - | -0.14% | 207,000 |
| Jul 4, 2025 | 717.00 | 724.00 | 700.00 | 702.00 | - | -2.09% | 529,900 |
| Jul 3, 2025 | 725.00 | 727.00 | 705.00 | 717.00 | - | -1.92% | 356,800 |
| Jul 2, 2025 | 737.00 | 748.00 | 730.00 | 731.00 | - | -2.14% | 405,100 |
| Jul 1, 2025 | 780.00 | 795.00 | 742.00 | 747.00 | - | 1.22% | 668,500 |
| Jun 30, 2025 | 766.00 | 770.00 | 725.00 | 738.00 | - | -4.28% | 904,100 |
| Jun 27, 2025 | 829.00 | 852.00 | 691.00 | 771.00 | - | -6.77% | 4,882,400 |
| Jun 26, 2025 | 836.00 | 846.00 | 826.00 | 827.00 | - | -0.84% | 275,000 |
| Jun 25, 2025 | 843.00 | 852.00 | 823.00 | 834.00 | - | -0.24% | 650,500 |
| Jun 24, 2025 | 842.00 | 852.00 | 833.00 | 836.00 | - | 0.24% | 326,200 |
| Jun 23, 2025 | 839.00 | 845.00 | 822.00 | 834.00 | - | -0.71% | 322,700 |
| Jun 20, 2025 | 854.00 | 855.00 | 840.00 | 840.00 | - | -1.75% | 294,700 |
| Jun 19, 2025 | 857.00 | 878.00 | 834.00 | 855.00 | - | 0.94% | 796,100 |
| Jun 18, 2025 | 840.00 | 875.00 | 840.00 | 847.00 | - | 0.24% | 666,000 |
| Jun 17, 2025 | 852.00 | 857.00 | 826.00 | 845.00 | - | 0.60% | 489,600 |
| Jun 16, 2025 | 844.00 | 855.00 | 836.00 | 840.00 | - | -0.83% | 389,100 |
| Jun 13, 2025 | 862.00 | 883.00 | 840.00 | 847.00 | - | - | 658,400 |
| Jun 12, 2025 | 865.00 | 877.00 | 840.00 | 847.00 | - | -1.85% | 512,400 |
| Jun 11, 2025 | 860.00 | 877.00 | 855.00 | 863.00 | - | 1.53% | 511,000 |
| Jun 10, 2025 | 848.00 | 860.00 | 837.00 | 850.00 | - | 0.95% | 563,600 |
| Jun 9, 2025 | 820.00 | 870.00 | 814.00 | 842.00 | - | 3.06% | 1,031,500 |
| Jun 6, 2025 | 840.00 | 846.00 | 814.00 | 817.00 | - | -3.43% | 1,280,600 |
| Jun 5, 2025 | 873.00 | 881.00 | 836.00 | 846.00 | - | -4.08% | 1,110,100 |
| Jun 4, 2025 | 888.00 | 904.00 | 873.00 | 882.00 | - | - | 843,000 |
| Jun 3, 2025 | 873.00 | 890.00 | 846.00 | 882.00 | - | 0.80% | 1,028,300 |