Schoo,inc. (TYO:264A)
Japan · Delayed Price · Currency is JPY 289.00
-4.00 (-1.37%)
At close: Jun 4, 2026
Schoo,inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 289.00 | 294.00 | 280.00 | 289.00 | 289.00 | -1.37% | 79,700 |
| Jun 3, 2026 | 306.00 | 307.00 | 291.00 | 293.00 | 293.00 | -4.25% | 74,200 |
| Jun 2, 2026 | 307.00 | 308.00 | 298.00 | 306.00 | 306.00 | 1.66% | 49,600 |
| Jun 1, 2026 | 313.00 | 315.00 | 300.00 | 301.00 | 301.00 | -4.14% | 73,500 |
| May 29, 2026 | 320.00 | 328.00 | 314.00 | 314.00 | 314.00 | -1.26% | 42,700 |
| May 28, 2026 | 323.00 | 324.00 | 311.00 | 318.00 | 318.00 | 0.32% | 62,000 |
| May 27, 2026 | 304.00 | 324.00 | 300.00 | 317.00 | 317.00 | 4.28% | 80,900 |
| May 26, 2026 | 307.00 | 311.00 | 298.00 | 304.00 | 304.00 | -0.98% | 82,200 |
| May 25, 2026 | 327.00 | 339.00 | 304.00 | 307.00 | 307.00 | -3.76% | 87,300 |
| May 22, 2026 | 309.00 | 319.00 | 305.00 | 319.00 | 319.00 | 4.93% | 80,900 |
| May 21, 2026 | 310.00 | 313.00 | 300.00 | 304.00 | 304.00 | -1.62% | 116,700 |
| May 20, 2026 | 326.00 | 329.00 | 302.00 | 309.00 | 309.00 | -5.21% | 162,100 |
| May 19, 2026 | 325.00 | 338.00 | 321.00 | 326.00 | 326.00 | 1.56% | 81,500 |
| May 18, 2026 | 328.00 | 346.00 | 302.00 | 321.00 | 321.00 | -3.60% | 213,800 |
| May 15, 2026 | 336.00 | 347.00 | 327.00 | 333.00 | 333.00 | -0.60% | 136,600 |
| May 14, 2026 | 345.00 | 349.00 | 332.00 | 335.00 | 335.00 | -2.90% | 81,800 |
| May 13, 2026 | 342.00 | 350.00 | 342.00 | 345.00 | 345.00 | 0.88% | 34,300 |
| May 12, 2026 | 347.00 | 348.00 | 340.00 | 342.00 | 342.00 | -1.72% | 54,500 |
| May 11, 2026 | 350.00 | 350.00 | 342.00 | 348.00 | 348.00 | - | 54,000 |
| May 8, 2026 | 351.00 | 359.00 | 348.00 | 348.00 | 348.00 | -0.85% | 47,400 |
| May 7, 2026 | 364.00 | 364.00 | 345.00 | 351.00 | 351.00 | -3.31% | 87,000 |
| May 1, 2026 | 357.00 | 371.00 | 357.00 | 363.00 | 363.00 | 0.83% | 67,600 |
| Apr 30, 2026 | 358.00 | 364.00 | 354.00 | 360.00 | 360.00 | 0.56% | 51,100 |
| Apr 28, 2026 | 363.00 | 371.00 | 357.00 | 358.00 | 358.00 | -1.38% | 109,800 |
| Apr 27, 2026 | 373.00 | 378.00 | 359.00 | 363.00 | 363.00 | -6.44% | 225,600 |
| Apr 24, 2026 | 399.00 | 399.00 | 388.00 | 388.00 | 388.00 | -0.77% | 56,400 |
| Apr 23, 2026 | 411.00 | 414.00 | 387.00 | 391.00 | 391.00 | -5.10% | 195,600 |
| Apr 22, 2026 | 427.00 | 433.00 | 412.00 | 412.00 | 412.00 | -3.74% | 103,800 |
| Apr 21, 2026 | 434.00 | 437.00 | 425.00 | 428.00 | 428.00 | -1.38% | 32,600 |
| Apr 20, 2026 | 434.00 | 436.00 | 431.00 | 434.00 | 434.00 | - | 46,600 |
| Apr 17, 2026 | 425.00 | 437.00 | 425.00 | 434.00 | 434.00 | 2.84% | 72,300 |
| Apr 16, 2026 | 432.00 | 443.00 | 422.00 | 422.00 | 422.00 | -2.54% | 78,800 |
| Apr 15, 2026 | 431.00 | 438.00 | 427.00 | 433.00 | 433.00 | 1.41% | 50,900 |
| Apr 14, 2026 | 431.00 | 441.00 | 427.00 | 427.00 | 427.00 | -0.93% | 55,300 |
| Apr 13, 2026 | 430.00 | 437.00 | 430.00 | 431.00 | 431.00 | - | 32,200 |
| Apr 10, 2026 | 430.00 | 439.00 | 430.00 | 431.00 | 431.00 | 0.23% | 47,000 |
| Apr 9, 2026 | 454.00 | 455.00 | 429.00 | 430.00 | 430.00 | -5.29% | 82,800 |
| Apr 8, 2026 | 454.00 | 458.00 | 450.00 | 454.00 | 454.00 | 1.11% | 83,200 |
| Apr 7, 2026 | 458.00 | 464.00 | 437.00 | 449.00 | 449.00 | -0.22% | 82,900 |
| Apr 6, 2026 | 447.00 | 459.00 | 445.00 | 450.00 | 450.00 | 0.22% | 36,200 |
| 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 |