Shikibo Ltd. (TYO:3109)
Japan · Delayed Price · Currency is JPY 1,018.00
-18.00 (-1.74%)
Oct 2, 2026, 3:30 PM JST
Shikibo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,032.00 | 1,032.00 | 1,016.00 | 1,018.00 | 1,018.00 | -1.74% | 60,300 |
| Oct 1, 2026 | 1,040.00 | 1,044.00 | 1,035.00 | 1,036.00 | 1,036.00 | -0.58% | 70,600 |
| Sep 30, 2026 | 1,041.00 | 1,046.00 | 1,040.00 | 1,042.00 | 1,042.00 | 0.10% | 51,700 |
| Sep 29, 2026 | 1,042.00 | 1,045.00 | 1,038.00 | 1,041.00 | 1,041.00 | 0.19% | 53,200 |
| Sep 28, 2026 | 1,071.00 | 1,072.00 | 1,062.00 | 1,064.00 | 1,039.00 | -0.37% | 80,200 |
| Sep 25, 2026 | 1,064.00 | 1,068.00 | 1,061.00 | 1,068.00 | 1,042.91 | 0.66% | 51,100 |
| Sep 24, 2026 | 1,063.00 | 1,066.00 | 1,057.00 | 1,061.00 | 1,036.07 | -0.09% | 47,000 |
| Sep 18, 2026 | 1,067.00 | 1,067.00 | 1,062.00 | 1,062.00 | 1,037.05 | -0.47% | 23,000 |
| Sep 17, 2026 | 1,057.00 | 1,067.00 | 1,057.00 | 1,067.00 | 1,041.93 | 1.23% | 28,800 |
| Sep 16, 2026 | 1,050.00 | 1,057.00 | 1,050.00 | 1,054.00 | 1,029.23 | 0.48% | 28,000 |
| Sep 15, 2026 | 1,046.00 | 1,053.00 | 1,046.00 | 1,049.00 | 1,024.35 | 0.29% | 24,800 |
| Sep 14, 2026 | 1,045.00 | 1,049.00 | 1,041.00 | 1,046.00 | 1,021.42 | 0.19% | 31,400 |
| Sep 11, 2026 | 1,038.00 | 1,046.00 | 1,038.00 | 1,044.00 | 1,019.47 | -0.19% | 49,600 |
| Sep 10, 2026 | 1,038.00 | 1,046.00 | 1,038.00 | 1,046.00 | 1,021.42 | 0.29% | 17,300 |
| Sep 9, 2026 | 1,042.00 | 1,047.00 | 1,040.00 | 1,043.00 | 1,018.49 | -0.10% | 58,300 |
| Sep 8, 2026 | 1,050.00 | 1,052.00 | 1,043.00 | 1,044.00 | 1,019.47 | -0.57% | 45,300 |
| Sep 7, 2026 | 1,055.00 | 1,060.00 | 1,050.00 | 1,050.00 | 1,025.33 | -0.76% | 45,800 |
| Sep 4, 2026 | 1,062.00 | 1,063.00 | 1,054.00 | 1,058.00 | 1,033.14 | -0.56% | 29,800 |
| Sep 3, 2026 | 1,067.00 | 1,073.00 | 1,064.00 | 1,064.00 | 1,039.00 | -0.19% | 33,700 |
| Sep 2, 2026 | 1,082.00 | 1,082.00 | 1,066.00 | 1,066.00 | 1,040.95 | -1.75% | 68,200 |
| Sep 1, 2026 | 1,082.00 | 1,089.00 | 1,080.00 | 1,085.00 | 1,059.51 | 0.09% | 46,200 |
| Aug 31, 2026 | 1,083.00 | 1,090.00 | 1,080.00 | 1,084.00 | 1,058.53 | -0.55% | 52,800 |
| Aug 28, 2026 | 1,089.00 | 1,095.00 | 1,086.00 | 1,090.00 | 1,064.39 | -0.37% | 30,500 |
| Aug 27, 2026 | 1,092.00 | 1,096.00 | 1,088.00 | 1,094.00 | 1,068.30 | - | 24,700 |
| Aug 26, 2026 | 1,096.00 | 1,100.00 | 1,092.00 | 1,094.00 | 1,068.30 | -0.18% | 49,000 |
| Aug 25, 2026 | 1,092.00 | 1,099.00 | 1,088.00 | 1,096.00 | 1,070.25 | 0.64% | 53,300 |
| Aug 24, 2026 | 1,088.00 | 1,096.00 | 1,086.00 | 1,089.00 | 1,063.41 | - | 40,000 |
| Aug 21, 2026 | 1,082.00 | 1,091.00 | 1,082.00 | 1,089.00 | 1,063.41 | 0.55% | 39,700 |
| Aug 20, 2026 | 1,075.00 | 1,085.00 | 1,073.00 | 1,083.00 | 1,057.55 | 0.74% | 59,600 |
| Aug 19, 2026 | 1,083.00 | 1,083.00 | 1,072.00 | 1,075.00 | 1,049.74 | -0.74% | 36,600 |
| Aug 18, 2026 | 1,074.00 | 1,089.00 | 1,069.00 | 1,083.00 | 1,057.55 | 0.65% | 64,000 |
| Aug 17, 2026 | 1,071.00 | 1,080.00 | 1,070.00 | 1,076.00 | 1,050.72 | 0.47% | 59,000 |
| Aug 14, 2026 | 1,058.00 | 1,075.00 | 1,058.00 | 1,071.00 | 1,045.84 | 0.66% | 63,900 |
| Aug 13, 2026 | 1,057.00 | 1,064.00 | 1,052.00 | 1,064.00 | 1,039.00 | 0.57% | 59,000 |
| Aug 12, 2026 | 1,054.00 | 1,061.00 | 1,048.00 | 1,058.00 | 1,033.14 | 0.95% | 53,700 |
| Aug 10, 2026 | 1,053.00 | 1,055.00 | 1,046.00 | 1,048.00 | 1,023.38 | -0.19% | 63,000 |
| Aug 7, 2026 | 1,035.00 | 1,054.00 | 1,032.00 | 1,050.00 | 1,025.33 | 2.04% | 56,900 |
| Aug 6, 2026 | 1,025.00 | 1,032.00 | 1,025.00 | 1,029.00 | 1,004.82 | 0.29% | 36,800 |
| Aug 5, 2026 | 1,026.00 | 1,030.00 | 1,024.00 | 1,026.00 | 1,001.89 | - | 28,700 |
| Aug 4, 2026 | 1,027.00 | 1,029.00 | 1,021.00 | 1,026.00 | 1,001.89 | -0.10% | 58,200 |
| Aug 3, 2026 | 1,041.00 | 1,041.00 | 1,024.00 | 1,027.00 | 1,002.87 | -1.44% | 77,300 |
| Jul 31, 2026 | 1,057.00 | 1,057.00 | 1,041.00 | 1,042.00 | 1,017.52 | -0.29% | 66,000 |
| Jul 30, 2026 | 1,050.00 | 1,051.00 | 1,041.00 | 1,045.00 | 1,020.45 | -0.57% | 65,000 |
| Jul 29, 2026 | 1,037.00 | 1,054.00 | 1,035.00 | 1,051.00 | 1,026.31 | 1.45% | 68,100 |
| Jul 28, 2026 | 1,040.00 | 1,040.00 | 1,028.00 | 1,036.00 | 1,011.66 | -0.48% | 38,800 |
| Jul 27, 2026 | 1,029.00 | 1,041.00 | 1,026.00 | 1,041.00 | 1,016.54 | 1.26% | 72,100 |
| Jul 24, 2026 | 1,030.00 | 1,030.00 | 1,023.00 | 1,028.00 | 1,003.85 | -0.19% | 64,900 |
| Jul 23, 2026 | 1,036.00 | 1,036.00 | 1,028.00 | 1,030.00 | 1,005.80 | -0.39% | 27,700 |
| Jul 22, 2026 | 1,036.00 | 1,036.00 | 1,030.00 | 1,034.00 | 1,009.70 | 0.39% | 45,800 |
| Jul 21, 2026 | 1,030.00 | 1,038.00 | 1,030.00 | 1,030.00 | 1,005.80 | - | 60,500 |