Schoo,inc. (TYO:264A)
Japan · Delayed Price · Currency is JPY 449.00
+30.00 (7.16%)
At close: Apr 3, 2026
Schoo,inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 435.00 | 450.00 | 433.00 | 449.00 | 449.00 | 7.16% | 115,800 |
| Apr 2, 2026 | 433.00 | 439.00 | 418.00 | 419.00 | 419.00 | -2.56% | 109,400 |
| Apr 1, 2026 | 431.00 | 436.00 | 417.00 | 430.00 | 430.00 | 3.12% | 117,200 |
| Mar 31, 2026 | 417.00 | 426.00 | 407.00 | 417.00 | 417.00 | -1.88% | 163,200 |
| Mar 30, 2026 | 443.00 | 446.00 | 420.00 | 425.00 | 425.00 | -5.56% | 273,000 |
| Mar 27, 2026 | 462.00 | 470.00 | 434.00 | 450.00 | 450.00 | -4.26% | 197,300 |
| Mar 26, 2026 | 490.00 | 496.00 | 467.00 | 470.00 | 470.00 | -2.49% | 130,200 |
| Mar 25, 2026 | 462.00 | 491.00 | 462.00 | 482.00 | 482.00 | 5.24% | 221,100 |
| Mar 24, 2026 | 463.00 | 469.00 | 445.00 | 458.00 | 458.00 | 2.46% | 120,000 |
| Mar 23, 2026 | 465.00 | 468.00 | 434.00 | 447.00 | 447.00 | -6.09% | 306,000 |
| Mar 19, 2026 | 525.00 | 525.00 | 474.00 | 476.00 | 476.00 | -9.16% | 538,700 |
| Mar 18, 2026 | 531.00 | 539.00 | 521.00 | 524.00 | 524.00 | -1.32% | 309,200 |
| Mar 17, 2026 | 566.00 | 571.00 | 514.00 | 531.00 | 531.00 | -10.91% | 1,357,600 |
| Mar 16, 2026 | 666.00 | 682.00 | 596.00 | 596.00 | 596.00 | -20.11% | 368,100 |
| Mar 13, 2026 | 713.00 | 800.00 | 708.00 | 746.00 | 746.00 | 2.47% | 682,900 |
| Mar 12, 2026 | 657.00 | 737.00 | 657.00 | 728.00 | 728.00 | 10.64% | 366,900 |
| Mar 11, 2026 | 666.00 | 670.00 | 641.00 | 658.00 | 658.00 | -0.30% | 85,500 |
| Mar 10, 2026 | 611.00 | 665.00 | 611.00 | 660.00 | 660.00 | 9.82% | 201,700 |
| Mar 9, 2026 | 594.00 | 606.00 | 579.00 | 601.00 | 601.00 | -2.12% | 108,400 |
| 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 |