Schoo,inc. (TYO:264A)
Japan · Delayed Price · Currency is JPY 227.00
+4.00 (1.79%)
Nov 5, 2026, 10:15 AM JST
Schoo,inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 223.00 | 231.00 | 223.00 | 227.00 | 227.00 | 1.79% | 12,300 |
| Nov 4, 2026 | 227.00 | 227.00 | 213.00 | 223.00 | 223.00 | - | 65,600 |
| Nov 2, 2026 | 223.00 | 227.00 | 215.00 | 223.00 | 223.00 | -0.89% | 63,300 |
| Oct 30, 2026 | 225.00 | 241.00 | 225.00 | 225.00 | 225.00 | -0.88% | 111,900 |
| Oct 29, 2026 | 243.00 | 246.00 | 225.00 | 227.00 | 227.00 | -7.72% | 207,300 |
| Oct 28, 2026 | 262.00 | 263.00 | 242.00 | 246.00 | 246.00 | -11.51% | 331,600 |
| Oct 27, 2026 | 222.00 | 290.00 | 222.00 | 278.00 | 278.00 | 29.91% | 2,365,700 |
| Oct 26, 2026 | 221.00 | 222.00 | 209.00 | 214.00 | 214.00 | -4.46% | 109,100 |
| Oct 23, 2026 | 225.00 | 231.00 | 221.00 | 224.00 | 224.00 | -0.44% | 60,400 |
| Oct 22, 2026 | 235.00 | 235.00 | 225.00 | 225.00 | 225.00 | -3.43% | 70,400 |
| Oct 21, 2026 | 238.00 | 239.00 | 230.00 | 233.00 | 233.00 | -2.10% | 54,500 |
| Oct 20, 2026 | 243.00 | 245.00 | 238.00 | 238.00 | 238.00 | -5.18% | 69,800 |
| Oct 19, 2026 | 244.00 | 251.00 | 244.00 | 251.00 | 251.00 | 1.21% | 34,300 |
| Oct 16, 2026 | 253.00 | 256.00 | 245.00 | 248.00 | 248.00 | 1.22% | 54,900 |
| Oct 15, 2026 | 253.00 | 257.00 | 245.00 | 245.00 | 245.00 | -5.77% | 73,300 |
| Oct 14, 2026 | 272.00 | 272.00 | 256.00 | 260.00 | 260.00 | -1.52% | 40,900 |
| Oct 13, 2026 | 256.00 | 267.00 | 256.00 | 264.00 | 264.00 | - | 56,300 |
| Oct 9, 2026 | 273.00 | 278.00 | 264.00 | 264.00 | 264.00 | -3.65% | 79,000 |
| Oct 8, 2026 | 282.00 | 283.00 | 274.00 | 274.00 | 274.00 | -2.49% | 41,200 |
| Oct 7, 2026 | 292.00 | 292.00 | 281.00 | 281.00 | 281.00 | -2.09% | 34,700 |
| Oct 6, 2026 | 285.00 | 291.00 | 285.00 | 287.00 | 287.00 | 0.70% | 26,800 |
| Oct 5, 2026 | 291.00 | 292.00 | 285.00 | 285.00 | 285.00 | -1.72% | 41,800 |
| Oct 2, 2026 | 293.00 | 298.00 | 290.00 | 290.00 | 290.00 | -0.68% | 31,100 |
| Oct 1, 2026 | 294.00 | 298.00 | 291.00 | 292.00 | 292.00 | -1.02% | 35,700 |
| Sep 30, 2026 | 301.00 | 302.00 | 295.00 | 295.00 | 295.00 | -1.99% | 42,100 |
| Sep 29, 2026 | 305.00 | 305.00 | 298.00 | 301.00 | 301.00 | -2.27% | 40,800 |
| Sep 28, 2026 | 311.00 | 313.00 | 306.00 | 308.00 | 308.00 | -0.96% | 50,400 |
| Sep 25, 2026 | 311.00 | 326.00 | 310.00 | 311.00 | 311.00 | 0.32% | 55,500 |
| Sep 24, 2026 | 330.00 | 330.00 | 307.00 | 310.00 | 310.00 | -6.63% | 129,400 |
| Sep 18, 2026 | 345.00 | 346.00 | 332.00 | 332.00 | 332.00 | -4.32% | 45,200 |
| Sep 17, 2026 | 327.00 | 353.00 | 327.00 | 347.00 | 347.00 | 5.79% | 105,800 |
| Sep 16, 2026 | 338.00 | 345.00 | 328.00 | 328.00 | 328.00 | -2.96% | 65,500 |
| Sep 15, 2026 | 348.00 | 360.00 | 338.00 | 338.00 | 338.00 | -2.59% | 107,100 |
| Sep 14, 2026 | 328.00 | 368.00 | 328.00 | 347.00 | 347.00 | 5.79% | 383,000 |
| Sep 11, 2026 | 315.00 | 330.00 | 315.00 | 328.00 | 328.00 | -3.24% | 117,600 |
| Sep 10, 2026 | 331.00 | 362.00 | 329.00 | 339.00 | 339.00 | 0.89% | 272,300 |
| Sep 9, 2026 | 326.00 | 370.00 | 326.00 | 336.00 | 336.00 | 3.70% | 635,300 |
| Sep 8, 2026 | 308.00 | 348.00 | 308.00 | 324.00 | 324.00 | 5.19% | 300,500 |
| Sep 7, 2026 | 309.00 | 314.00 | 304.00 | 308.00 | 308.00 | 1.99% | 32,900 |
| Sep 4, 2026 | 292.00 | 309.00 | 292.00 | 302.00 | 302.00 | 0.67% | 82,000 |
| Sep 3, 2026 | 301.00 | 306.00 | 298.00 | 300.00 | 300.00 | -0.33% | 30,500 |
| Sep 2, 2026 | 307.00 | 315.00 | 299.00 | 301.00 | 301.00 | -2.59% | 56,100 |
| Sep 1, 2026 | 311.00 | 314.00 | 307.00 | 309.00 | 309.00 | -0.96% | 30,400 |
| Aug 31, 2026 | 312.00 | 315.00 | 310.00 | 312.00 | 312.00 | 0.97% | 22,500 |
| Aug 28, 2026 | 313.00 | 324.00 | 308.00 | 309.00 | 309.00 | -1.28% | 52,100 |
| Aug 27, 2026 | 315.00 | 320.00 | 311.00 | 313.00 | 313.00 | -0.95% | 68,700 |
| Aug 26, 2026 | 324.00 | 325.00 | 315.00 | 316.00 | 316.00 | -1.25% | 55,400 |
| Aug 25, 2026 | 320.00 | 326.00 | 312.00 | 320.00 | 320.00 | 0.31% | 69,600 |
| Aug 24, 2026 | 349.00 | 355.00 | 311.00 | 319.00 | 319.00 | -4.20% | 256,900 |
| Aug 21, 2026 | 336.00 | 343.00 | 322.00 | 333.00 | 333.00 | -4.58% | 286,400 |