Schoo,inc. (TYO:264A)
Japan · Delayed Price · Currency is JPY 313.00
-19.00 (-5.72%)
Sep 24, 2026, 1:14 PM JST
Schoo,inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 308.00 | 385.00 | 300.00 | 349.00 | 349.00 | 14.43% | 2,335,700 |
| Aug 19, 2026 | 284.00 | 328.00 | 284.00 | 305.00 | 305.00 | 7.02% | 383,100 |
| Aug 18, 2026 | 292.00 | 292.00 | 284.00 | 285.00 | 285.00 | -2.40% | 43,600 |
| Aug 17, 2026 | 273.00 | 292.00 | 270.00 | 292.00 | 292.00 | -9.03% | 264,000 |
| Aug 14, 2026 | 315.00 | 335.00 | 311.00 | 321.00 | 321.00 | 1.90% | 140,700 |
| Aug 13, 2026 | 320.00 | 326.00 | 315.00 | 315.00 | 315.00 | -0.63% | 86,200 |
| Aug 12, 2026 | 323.00 | 323.00 | 312.00 | 317.00 | 317.00 | -0.94% | 66,800 |
| Aug 10, 2026 | 336.00 | 339.00 | 317.00 | 320.00 | 320.00 | -3.90% | 144,000 |
| Aug 7, 2026 | 307.00 | 352.00 | 307.00 | 333.00 | 333.00 | 8.47% | 712,700 |
| Aug 6, 2026 | 304.00 | 315.00 | 302.00 | 307.00 | 307.00 | -0.32% | 85,500 |
| Aug 5, 2026 | 308.00 | 314.00 | 301.00 | 308.00 | 308.00 | 2.67% | 87,100 |
| Aug 4, 2026 | 311.00 | 311.00 | 296.00 | 300.00 | 300.00 | -3.54% | 118,900 |
| Aug 3, 2026 | 292.00 | 314.00 | 292.00 | 311.00 | 311.00 | 6.87% | 142,800 |
| Jul 31, 2026 | 280.00 | 292.00 | 273.00 | 291.00 | 291.00 | 4.68% | 116,600 |
| Jul 30, 2026 | 271.00 | 335.00 | 271.00 | 278.00 | 278.00 | 1.46% | 616,000 |
| Jul 29, 2026 | 278.00 | 278.00 | 270.00 | 274.00 | 274.00 | - | 25,000 |
| Jul 28, 2026 | 273.00 | 277.00 | 267.00 | 274.00 | 274.00 | -1.44% | 29,500 |
| Jul 27, 2026 | 271.00 | 278.00 | 271.00 | 278.00 | 278.00 | 2.96% | 25,300 |
| Jul 24, 2026 | 283.00 | 283.00 | 270.00 | 270.00 | 270.00 | -4.93% | 82,800 |
| Jul 23, 2026 | 288.00 | 293.00 | 280.00 | 284.00 | 284.00 | -1.73% | 37,100 |
| Jul 22, 2026 | 296.00 | 300.00 | 286.00 | 289.00 | 289.00 | -2.36% | 48,400 |
| Jul 21, 2026 | 293.00 | 299.00 | 290.00 | 296.00 | 296.00 | 2.78% | 41,600 |
| Jul 17, 2026 | 296.00 | 307.00 | 286.00 | 288.00 | 288.00 | -4.64% | 125,500 |
| Jul 16, 2026 | 313.00 | 319.00 | 299.00 | 302.00 | 302.00 | -3.82% | 64,800 |
| Jul 15, 2026 | 303.00 | 314.00 | 300.00 | 314.00 | 314.00 | 3.29% | 63,300 |
| Jul 14, 2026 | 296.00 | 315.00 | 296.00 | 304.00 | 304.00 | 3.75% | 161,400 |
| Jul 13, 2026 | 297.00 | 313.00 | 286.00 | 293.00 | 293.00 | -1.35% | 137,700 |
| Jul 10, 2026 | 303.00 | 328.00 | 295.00 | 297.00 | 297.00 | -1.33% | 200,200 |
| Jul 9, 2026 | 311.00 | 324.00 | 293.00 | 301.00 | 301.00 | -4.44% | 289,000 |