Schoo,inc. (TYO:264A)
Japan · Delayed Price · Currency is JPY 291.00
+13.00 (4.68%)
At close: Jul 31, 2026
Schoo,inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 300.00 | 361.00 | 291.00 | 315.00 | 315.00 | 5.00% | 1,130,600 |
| Jul 7, 2026 | 330.00 | 338.00 | 293.00 | 300.00 | 300.00 | -13.04% | 425,200 |
| Jul 6, 2026 | 265.00 | 345.00 | 265.00 | 345.00 | 345.00 | 30.19% | 1,050,200 |
| Jul 3, 2026 | 258.00 | 267.00 | 258.00 | 265.00 | 265.00 | 1.92% | 14,000 |
| Jul 2, 2026 | 257.00 | 265.00 | 253.00 | 260.00 | 260.00 | 1.17% | 24,100 |
| Jul 1, 2026 | 257.00 | 261.00 | 255.00 | 257.00 | 257.00 | -1.91% | 7,300 |
| Jun 30, 2026 | 252.00 | 272.00 | 246.00 | 262.00 | 262.00 | 7.38% | 47,300 |
| Jun 29, 2026 | 243.00 | 255.00 | 243.00 | 244.00 | 244.00 | -1.61% | 25,900 |
| Jun 26, 2026 | 258.00 | 258.00 | 248.00 | 248.00 | 248.00 | -1.98% | 25,200 |
| Jun 25, 2026 | 248.00 | 257.00 | 247.00 | 253.00 | 253.00 | 3.27% | 25,100 |
| Jun 24, 2026 | 241.00 | 258.00 | 241.00 | 245.00 | 245.00 | - | 91,400 |
| Jun 23, 2026 | 264.00 | 267.00 | 245.00 | 245.00 | 245.00 | -7.20% | 38,300 |
| Jun 22, 2026 | 261.00 | 272.00 | 261.00 | 264.00 | 264.00 | -0.38% | 42,400 |
| Jun 19, 2026 | 268.00 | 270.00 | 260.00 | 265.00 | 265.00 | -1.49% | 56,600 |
| Jun 18, 2026 | 279.00 | 282.00 | 265.00 | 269.00 | 269.00 | -3.24% | 85,500 |
| Jun 17, 2026 | 274.00 | 289.00 | 274.00 | 278.00 | 278.00 | 1.09% | 37,700 |
| Jun 16, 2026 | 274.00 | 282.00 | 272.00 | 275.00 | 275.00 | 1.10% | 68,700 |
| Jun 15, 2026 | 282.00 | 287.00 | 263.00 | 272.00 | 272.00 | -3.89% | 148,500 |
| Jun 12, 2026 | 280.00 | 285.00 | 274.00 | 283.00 | 283.00 | 1.07% | 49,800 |
| Jun 11, 2026 | 283.00 | 287.00 | 279.00 | 280.00 | 280.00 | -1.75% | 70,600 |
| Jun 10, 2026 | 295.00 | 295.00 | 280.00 | 285.00 | 285.00 | -2.73% | 52,900 |
| Jun 9, 2026 | 302.00 | 304.00 | 292.00 | 293.00 | 293.00 | -2.98% | 36,100 |
| Jun 8, 2026 | 302.00 | 307.00 | 293.00 | 302.00 | 302.00 | -1.31% | 39,300 |
| Jun 5, 2026 | 288.00 | 309.00 | 288.00 | 306.00 | 306.00 | 5.88% | 75,600 |
| 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 |