Shikibo Ltd. (TYO:3109)
Japan · Delayed Price · Currency is JPY 1,010.00
-3.00 (-0.30%)
May 28, 2026, 3:30 PM JST
Shikibo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,005.00 | 1,013.00 | 1,001.00 | 1,013.00 | 1,013.00 | 0.80% | 40,400 |
| May 26, 2026 | 1,006.00 | 1,008.00 | 1,001.00 | 1,005.00 | 1,005.00 | - | 37,800 |
| May 25, 2026 | 1,010.00 | 1,012.00 | 1,001.00 | 1,005.00 | 1,005.00 | -0.89% | 48,200 |
| May 22, 2026 | 1,005.00 | 1,014.00 | 1,005.00 | 1,014.00 | 1,014.00 | 1.10% | 41,900 |
| May 21, 2026 | 1,015.00 | 1,022.00 | 997.00 | 1,003.00 | 1,003.00 | -0.69% | 128,800 |
| May 20, 2026 | 1,025.00 | 1,025.00 | 1,006.00 | 1,010.00 | 1,010.00 | -1.66% | 104,500 |
| May 19, 2026 | 1,033.00 | 1,054.00 | 1,026.00 | 1,027.00 | 1,027.00 | -0.58% | 86,200 |
| May 18, 2026 | 1,045.00 | 1,045.00 | 1,026.00 | 1,033.00 | 1,033.00 | -1.24% | 43,700 |
| May 15, 2026 | 1,046.00 | 1,054.00 | 1,036.00 | 1,046.00 | 1,046.00 | - | 43,300 |
| May 14, 2026 | 1,047.00 | 1,067.00 | 1,035.00 | 1,046.00 | 1,046.00 | 0.48% | 48,700 |
| May 13, 2026 | 1,041.00 | 1,052.00 | 1,039.00 | 1,041.00 | 1,041.00 | 0.10% | 28,100 |
| May 12, 2026 | 1,035.00 | 1,043.00 | 1,032.00 | 1,040.00 | 1,040.00 | 0.68% | 37,600 |
| May 11, 2026 | 1,068.00 | 1,070.00 | 1,033.00 | 1,033.00 | 1,033.00 | -3.28% | 73,800 |
| May 8, 2026 | 1,072.00 | 1,073.00 | 1,062.00 | 1,068.00 | 1,068.00 | -0.09% | 50,200 |
| May 7, 2026 | 1,067.00 | 1,073.00 | 1,065.00 | 1,069.00 | 1,069.00 | 0.47% | 36,100 |
| May 1, 2026 | 1,059.00 | 1,067.00 | 1,051.00 | 1,064.00 | 1,064.00 | -0.09% | 28,600 |
| Apr 30, 2026 | 1,071.00 | 1,071.00 | 1,057.00 | 1,065.00 | 1,065.00 | -0.56% | 38,000 |
| Apr 28, 2026 | 1,064.00 | 1,073.00 | 1,064.00 | 1,071.00 | 1,071.00 | 0.28% | 25,900 |
| Apr 27, 2026 | 1,076.00 | 1,076.00 | 1,065.00 | 1,068.00 | 1,068.00 | -0.65% | 28,600 |
| Apr 24, 2026 | 1,082.00 | 1,082.00 | 1,069.00 | 1,075.00 | 1,075.00 | 0.47% | 35,000 |
| Apr 23, 2026 | 1,085.00 | 1,087.00 | 1,069.00 | 1,070.00 | 1,070.00 | -1.38% | 42,100 |
| Apr 22, 2026 | 1,105.00 | 1,108.00 | 1,085.00 | 1,085.00 | 1,085.00 | -2.08% | 29,300 |
| Apr 21, 2026 | 1,108.00 | 1,114.00 | 1,096.00 | 1,108.00 | 1,108.00 | 0.73% | 36,600 |
| Apr 20, 2026 | 1,098.00 | 1,106.00 | 1,093.00 | 1,100.00 | 1,100.00 | 0.73% | 47,100 |
| Apr 17, 2026 | 1,093.00 | 1,100.00 | 1,091.00 | 1,092.00 | 1,092.00 | -0.36% | 22,300 |
| 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 | -1.85% | 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 |