Schoo,inc. (TYO:264A)
Japan · Delayed Price · Currency is JPY 335.00
-10.00 (-2.90%)
At close: May 14, 2026
Schoo,inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |