Shikibo Ltd. (TYO:3109)
Japan · Delayed Price · Currency is JPY 1,088.00
-3.00 (-0.27%)
Jan 23, 2026, 3:30 PM JST
Shikibo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,076.00 | 1,095.00 | 1,076.00 | 1,091.00 | 1,091.00 | 1.58% | 51,200 |
| Jan 21, 2026 | 1,071.00 | 1,079.00 | 1,062.00 | 1,074.00 | 1,074.00 | 0.19% | 32,800 |
| Jan 20, 2026 | 1,081.00 | 1,081.00 | 1,069.00 | 1,072.00 | 1,072.00 | -0.74% | 56,400 |
| Jan 19, 2026 | 1,083.00 | 1,089.00 | 1,075.00 | 1,080.00 | 1,080.00 | -1.19% | 78,000 |
| Jan 16, 2026 | 1,097.00 | 1,099.00 | 1,087.00 | 1,093.00 | 1,093.00 | -0.64% | 53,600 |
| Jan 15, 2026 | 1,095.00 | 1,103.00 | 1,094.00 | 1,100.00 | 1,100.00 | 0.46% | 74,600 |
| Jan 14, 2026 | 1,081.00 | 1,095.00 | 1,080.00 | 1,095.00 | 1,095.00 | 1.30% | 87,300 |
| Jan 13, 2026 | 1,083.00 | 1,084.00 | 1,063.00 | 1,081.00 | 1,081.00 | 0.19% | 74,400 |
| Jan 9, 2026 | 1,080.00 | 1,085.00 | 1,076.00 | 1,079.00 | 1,079.00 | -0.09% | 62,400 |
| Jan 8, 2026 | 1,072.00 | 1,085.00 | 1,072.00 | 1,080.00 | 1,080.00 | 0.65% | 59,400 |
| Jan 7, 2026 | 1,056.00 | 1,073.00 | 1,053.00 | 1,073.00 | 1,073.00 | 1.42% | 78,400 |
| Jan 6, 2026 | 1,047.00 | 1,059.00 | 1,047.00 | 1,058.00 | 1,058.00 | 1.05% | 56,700 |
| Jan 5, 2026 | 1,050.00 | 1,050.00 | 1,038.00 | 1,047.00 | 1,047.00 | 0.29% | 43,100 |
| Dec 30, 2025 | 1,050.00 | 1,051.00 | 1,042.00 | 1,044.00 | 1,044.00 | -0.57% | 42,000 |
| Dec 29, 2025 | 1,046.00 | 1,050.00 | 1,043.00 | 1,050.00 | 1,050.00 | 0.67% | 47,000 |
| Dec 26, 2025 | 1,045.00 | 1,045.00 | 1,040.00 | 1,043.00 | 1,043.00 | 0.29% | 47,900 |
| Dec 25, 2025 | 1,036.00 | 1,043.00 | 1,036.00 | 1,040.00 | 1,040.00 | 0.19% | 32,500 |
| Dec 24, 2025 | 1,041.00 | 1,044.00 | 1,038.00 | 1,038.00 | 1,038.00 | -0.29% | 28,400 |
| Dec 23, 2025 | 1,040.00 | 1,046.00 | 1,040.00 | 1,041.00 | 1,041.00 | 0.10% | 51,400 |
| Dec 22, 2025 | 1,040.00 | 1,041.00 | 1,034.00 | 1,040.00 | 1,040.00 | 0.29% | 31,600 |
| Dec 19, 2025 | 1,041.00 | 1,043.00 | 1,036.00 | 1,037.00 | 1,037.00 | -0.38% | 53,000 |
| Dec 18, 2025 | 1,025.00 | 1,041.00 | 1,025.00 | 1,041.00 | 1,041.00 | 1.07% | 28,600 |
| Dec 17, 2025 | 1,032.00 | 1,034.00 | 1,022.00 | 1,030.00 | 1,030.00 | -0.19% | 39,500 |
| Dec 16, 2025 | 1,024.00 | 1,038.00 | 1,024.00 | 1,032.00 | 1,032.00 | 0.68% | 43,300 |
| Dec 15, 2025 | 1,018.00 | 1,028.00 | 1,018.00 | 1,025.00 | 1,025.00 | 0.10% | 51,200 |
| Dec 12, 2025 | 1,020.00 | 1,027.00 | 1,020.00 | 1,024.00 | 1,024.00 | 0.69% | 56,700 |
| Dec 11, 2025 | 1,031.00 | 1,031.00 | 1,017.00 | 1,017.00 | 1,017.00 | -0.88% | 69,600 |
| Dec 10, 2025 | 1,025.00 | 1,027.00 | 1,022.00 | 1,026.00 | 1,026.00 | 0.49% | 34,400 |
| Dec 9, 2025 | 1,030.00 | 1,030.00 | 1,019.00 | 1,021.00 | 1,021.00 | -0.58% | 34,600 |
| Dec 8, 2025 | 1,028.00 | 1,029.00 | 1,021.00 | 1,027.00 | 1,027.00 | 0.39% | 33,300 |
| Dec 5, 2025 | 1,025.00 | 1,026.00 | 1,018.00 | 1,023.00 | 1,023.00 | -0.20% | 49,500 |
| Dec 4, 2025 | 1,020.00 | 1,026.00 | 1,020.00 | 1,025.00 | 1,025.00 | 0.20% | 52,500 |
| Dec 3, 2025 | 1,026.00 | 1,029.00 | 1,023.00 | 1,023.00 | 1,023.00 | -0.68% | 28,400 |
| Dec 2, 2025 | 1,039.00 | 1,039.00 | 1,029.00 | 1,030.00 | 1,030.00 | -0.58% | 38,300 |
| Dec 1, 2025 | 1,049.00 | 1,050.00 | 1,036.00 | 1,036.00 | 1,036.00 | -0.38% | 70,200 |
| Nov 28, 2025 | 1,039.00 | 1,044.00 | 1,038.00 | 1,040.00 | 1,040.00 | 0.19% | 33,000 |
| Nov 27, 2025 | 1,042.00 | 1,043.00 | 1,038.00 | 1,038.00 | 1,038.00 | -0.10% | 31,100 |
| Nov 26, 2025 | 1,040.00 | 1,046.00 | 1,037.00 | 1,039.00 | 1,039.00 | -0.19% | 35,200 |
| Nov 25, 2025 | 1,041.00 | 1,046.00 | 1,030.00 | 1,041.00 | 1,041.00 | 0.39% | 67,400 |
| Nov 21, 2025 | 1,016.00 | 1,044.00 | 1,016.00 | 1,037.00 | 1,037.00 | 1.87% | 120,600 |
| Nov 20, 2025 | 1,016.00 | 1,022.00 | 1,015.00 | 1,018.00 | 1,018.00 | 0.30% | 26,000 |
| Nov 19, 2025 | 1,023.00 | 1,025.00 | 1,013.00 | 1,015.00 | 1,015.00 | -0.88% | 37,400 |
| Nov 18, 2025 | 1,025.00 | 1,031.00 | 1,021.00 | 1,024.00 | 1,024.00 | -0.39% | 38,300 |
| Nov 17, 2025 | 1,031.00 | 1,033.00 | 1,025.00 | 1,028.00 | 1,028.00 | -0.29% | 30,900 |
| Nov 14, 2025 | 1,028.00 | 1,034.00 | 1,024.00 | 1,031.00 | 1,031.00 | 0.19% | 39,800 |
| Nov 13, 2025 | 1,034.00 | 1,036.00 | 1,026.00 | 1,029.00 | 1,029.00 | -0.48% | 40,900 |
| Nov 12, 2025 | 1,006.00 | 1,034.00 | 1,006.00 | 1,034.00 | 1,034.00 | 2.78% | 106,200 |
| Nov 11, 2025 | 1,005.00 | 1,010.00 | 1,002.00 | 1,006.00 | 1,006.00 | 0.40% | 54,500 |
| Nov 10, 2025 | 1,002.00 | 1,005.00 | 1,001.00 | 1,002.00 | 1,002.00 | - | 53,000 |
| Nov 7, 2025 | 998.00 | 1,002.00 | 998.00 | 1,002.00 | 1,002.00 | 0.40% | 32,900 |