Shikibo Ltd. (TYO:3109)
Japan · Delayed Price · Currency is JPY 1,093.00
-3.00 (-0.27%)
Apr 17, 2026, 10:30 AM JST
Shikibo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 1,096.00 | 1,103.00 | 1,093.00 | 1,096.00 | 1,096.00 | 0.37% | 53,000 |
| Apr 15, 2026 | 1,085.00 | 1,098.00 | 1,085.00 | 1,092.00 | 1,092.00 | 1.02% | 39,000 |
| Apr 14, 2026 | 1,078.00 | 1,081.00 | 1,073.00 | 1,081.00 | 1,081.00 | 0.46% | 28,500 |
| Apr 13, 2026 | 1,075.00 | 1,080.00 | 1,070.00 | 1,076.00 | 1,076.00 | 0.19% | 29,200 |
| Apr 10, 2026 | 1,080.00 | 1,087.00 | 1,071.00 | 1,074.00 | 1,074.00 | -0.19% | 43,200 |
| Apr 9, 2026 | 1,085.00 | 1,088.00 | 1,074.00 | 1,076.00 | 1,076.00 | -0.83% | 24,000 |
| Apr 8, 2026 | 1,090.00 | 1,094.00 | 1,079.00 | 1,085.00 | 1,085.00 | 0.93% | 39,000 |
| Apr 7, 2026 | 1,078.00 | 1,086.00 | 1,068.00 | 1,075.00 | 1,075.00 | - | 31,400 |
| Apr 6, 2026 | 1,073.00 | 1,078.00 | 1,069.00 | 1,075.00 | 1,075.00 | - | 18,900 |
| Apr 3, 2026 | 1,085.00 | 1,086.00 | 1,070.00 | 1,075.00 | 1,075.00 | -0.28% | 20,400 |
| Apr 2, 2026 | 1,080.00 | 1,090.00 | 1,072.00 | 1,078.00 | 1,078.00 | -0.09% | 47,800 |
| Apr 1, 2026 | 1,076.00 | 1,082.00 | 1,069.00 | 1,079.00 | 1,079.00 | 1.31% | 49,700 |
| Mar 31, 2026 | 1,066.00 | 1,073.00 | 1,057.00 | 1,065.00 | 1,065.00 | 0.28% | 56,500 |
| Mar 30, 2026 | 1,045.00 | 1,064.00 | 1,042.00 | 1,062.00 | 1,062.00 | -4.07% | 62,800 |
| Mar 27, 2026 | 1,102.00 | 1,118.00 | 1,101.00 | 1,107.00 | 1,082.00 | 0.45% | 73,000 |
| Mar 26, 2026 | 1,109.00 | 1,109.00 | 1,095.00 | 1,102.00 | 1,077.11 | -0.18% | 54,000 |
| Mar 25, 2026 | 1,095.00 | 1,107.00 | 1,095.00 | 1,104.00 | 1,079.07 | 1.28% | 41,600 |
| Mar 24, 2026 | 1,088.00 | 1,094.00 | 1,081.00 | 1,090.00 | 1,065.38 | 2.16% | 36,000 |
| Mar 23, 2026 | 1,079.00 | 1,079.00 | 1,067.00 | 1,067.00 | 1,042.90 | -2.11% | 77,800 |
| Mar 19, 2026 | 1,096.00 | 1,103.00 | 1,086.00 | 1,090.00 | 1,065.38 | -1.89% | 52,300 |
| Mar 18, 2026 | 1,097.00 | 1,111.00 | 1,097.00 | 1,111.00 | 1,085.91 | 1.83% | 22,700 |
| Mar 17, 2026 | 1,085.00 | 1,097.00 | 1,085.00 | 1,091.00 | 1,066.36 | 0.83% | 20,200 |
| Mar 16, 2026 | 1,085.00 | 1,088.00 | 1,080.00 | 1,082.00 | 1,057.56 | -0.28% | 39,900 |
| Mar 13, 2026 | 1,090.00 | 1,098.00 | 1,085.00 | 1,085.00 | 1,060.50 | -0.91% | 47,600 |
| Mar 12, 2026 | 1,106.00 | 1,106.00 | 1,090.00 | 1,095.00 | 1,070.27 | -0.99% | 51,300 |
| Mar 11, 2026 | 1,116.00 | 1,119.00 | 1,105.00 | 1,106.00 | 1,081.02 | -0.81% | 42,600 |
| Mar 10, 2026 | 1,105.00 | 1,116.00 | 1,097.00 | 1,115.00 | 1,089.82 | 2.58% | 55,600 |
| Mar 9, 2026 | 1,091.00 | 1,092.00 | 1,074.00 | 1,087.00 | 1,062.45 | -2.16% | 124,600 |
| Mar 6, 2026 | 1,112.00 | 1,113.00 | 1,104.00 | 1,111.00 | 1,085.91 | -0.54% | 71,800 |
| Mar 5, 2026 | 1,098.00 | 1,126.00 | 1,098.00 | 1,117.00 | 1,091.77 | 2.57% | 82,700 |
| Mar 4, 2026 | 1,100.00 | 1,107.00 | 1,077.00 | 1,089.00 | 1,064.41 | -2.59% | 152,900 |
| Mar 3, 2026 | 1,147.00 | 1,147.00 | 1,117.00 | 1,118.00 | 1,092.75 | -2.53% | 112,900 |
| Mar 2, 2026 | 1,155.00 | 1,155.00 | 1,141.00 | 1,147.00 | 1,121.10 | -1.55% | 65,200 |
| Feb 27, 2026 | 1,151.00 | 1,165.00 | 1,147.00 | 1,165.00 | 1,138.69 | 1.22% | 72,500 |
| Feb 26, 2026 | 1,150.00 | 1,164.00 | 1,150.00 | 1,151.00 | 1,125.01 | 0.44% | 85,800 |
| Feb 25, 2026 | 1,141.00 | 1,158.00 | 1,138.00 | 1,146.00 | 1,120.12 | 0.79% | 110,300 |
| Feb 24, 2026 | 1,112.00 | 1,141.00 | 1,108.00 | 1,137.00 | 1,111.32 | 2.25% | 79,700 |
| Feb 20, 2026 | 1,118.00 | 1,118.00 | 1,109.00 | 1,112.00 | 1,086.89 | -0.45% | 62,400 |
| Feb 19, 2026 | 1,134.00 | 1,134.00 | 1,116.00 | 1,117.00 | 1,091.77 | -1.50% | 60,800 |
| Feb 18, 2026 | 1,121.00 | 1,135.00 | 1,117.00 | 1,134.00 | 1,108.39 | 1.61% | 67,900 |
| Feb 17, 2026 | 1,120.00 | 1,121.00 | 1,111.00 | 1,116.00 | 1,090.80 | -0.53% | 79,300 |
| Feb 16, 2026 | 1,139.00 | 1,139.00 | 1,120.00 | 1,122.00 | 1,096.66 | -1.49% | 128,700 |
| Feb 13, 2026 | 1,136.00 | 1,144.00 | 1,120.00 | 1,139.00 | 1,113.28 | 0.26% | 91,100 |
| Feb 12, 2026 | 1,143.00 | 1,170.00 | 1,108.00 | 1,136.00 | 1,110.35 | - | 275,600 |
| Feb 10, 2026 | 1,125.00 | 1,137.00 | 1,122.00 | 1,136.00 | 1,110.35 | 1.43% | 105,000 |
| Feb 9, 2026 | 1,120.00 | 1,122.00 | 1,115.00 | 1,120.00 | 1,094.71 | 0.90% | 76,900 |
| Feb 6, 2026 | 1,105.00 | 1,110.00 | 1,100.00 | 1,110.00 | 1,084.93 | 0.45% | 63,900 |
| Feb 5, 2026 | 1,106.00 | 1,115.00 | 1,101.00 | 1,105.00 | 1,080.05 | 0.18% | 57,200 |
| Feb 4, 2026 | 1,081.00 | 1,103.00 | 1,077.00 | 1,103.00 | 1,078.09 | 2.32% | 67,800 |
| Feb 3, 2026 | 1,072.00 | 1,080.00 | 1,070.00 | 1,078.00 | 1,053.65 | 0.75% | 41,600 |