Shikibo Ltd. (TYO:3109)
Japan · Delayed Price · Currency is JPY 1,089.00
+6.00 (0.55%)
Aug 21, 2026, 3:30 PM JST
Shikibo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,082.00 | 1,091.00 | 1,082.00 | 1,089.00 | 1,089.00 | 0.55% | 39,700 |
| Aug 20, 2026 | 1,075.00 | 1,085.00 | 1,073.00 | 1,083.00 | 1,083.00 | 0.74% | 59,600 |
| Aug 19, 2026 | 1,083.00 | 1,083.00 | 1,072.00 | 1,075.00 | 1,075.00 | -0.74% | 36,600 |
| Aug 18, 2026 | 1,074.00 | 1,089.00 | 1,069.00 | 1,083.00 | 1,083.00 | 0.65% | 64,000 |
| Aug 17, 2026 | 1,071.00 | 1,080.00 | 1,070.00 | 1,076.00 | 1,076.00 | 0.47% | 59,000 |
| Aug 14, 2026 | 1,058.00 | 1,075.00 | 1,058.00 | 1,071.00 | 1,071.00 | 0.66% | 63,900 |
| Aug 13, 2026 | 1,057.00 | 1,064.00 | 1,052.00 | 1,064.00 | 1,064.00 | 0.57% | 59,000 |
| Aug 12, 2026 | 1,054.00 | 1,061.00 | 1,048.00 | 1,058.00 | 1,058.00 | 0.95% | 53,700 |
| Aug 10, 2026 | 1,053.00 | 1,055.00 | 1,046.00 | 1,048.00 | 1,048.00 | -0.19% | 63,000 |
| Aug 7, 2026 | 1,035.00 | 1,054.00 | 1,032.00 | 1,050.00 | 1,050.00 | 2.04% | 56,900 |
| Aug 6, 2026 | 1,025.00 | 1,032.00 | 1,025.00 | 1,029.00 | 1,029.00 | 0.29% | 36,800 |
| Aug 5, 2026 | 1,026.00 | 1,030.00 | 1,024.00 | 1,026.00 | 1,026.00 | - | 28,700 |
| Aug 4, 2026 | 1,027.00 | 1,029.00 | 1,021.00 | 1,026.00 | 1,026.00 | -0.10% | 58,200 |
| Aug 3, 2026 | 1,041.00 | 1,041.00 | 1,024.00 | 1,027.00 | 1,027.00 | -1.44% | 77,300 |
| Jul 31, 2026 | 1,057.00 | 1,057.00 | 1,041.00 | 1,042.00 | 1,042.00 | -0.29% | 66,000 |
| Jul 30, 2026 | 1,050.00 | 1,051.00 | 1,041.00 | 1,045.00 | 1,045.00 | -0.57% | 65,000 |
| Jul 29, 2026 | 1,037.00 | 1,054.00 | 1,035.00 | 1,051.00 | 1,051.00 | 1.45% | 68,100 |
| Jul 28, 2026 | 1,040.00 | 1,040.00 | 1,028.00 | 1,036.00 | 1,036.00 | -0.48% | 38,800 |
| Jul 27, 2026 | 1,029.00 | 1,041.00 | 1,026.00 | 1,041.00 | 1,041.00 | 1.26% | 72,100 |
| Jul 24, 2026 | 1,030.00 | 1,030.00 | 1,023.00 | 1,028.00 | 1,028.00 | -0.19% | 64,900 |
| Jul 23, 2026 | 1,036.00 | 1,036.00 | 1,028.00 | 1,030.00 | 1,030.00 | -0.39% | 27,700 |
| Jul 22, 2026 | 1,036.00 | 1,036.00 | 1,030.00 | 1,034.00 | 1,034.00 | 0.39% | 45,800 |
| Jul 21, 2026 | 1,030.00 | 1,038.00 | 1,030.00 | 1,030.00 | 1,030.00 | - | 60,500 |
| Jul 17, 2026 | 1,039.00 | 1,043.00 | 1,028.00 | 1,030.00 | 1,030.00 | -0.87% | 57,400 |
| Jul 16, 2026 | 1,040.00 | 1,049.00 | 1,039.00 | 1,039.00 | 1,039.00 | -0.29% | 23,200 |
| Jul 15, 2026 | 1,048.00 | 1,048.00 | 1,041.00 | 1,042.00 | 1,042.00 | 0.19% | 15,100 |
| Jul 14, 2026 | 1,048.00 | 1,049.00 | 1,040.00 | 1,040.00 | 1,040.00 | 0.19% | 15,700 |
| Jul 13, 2026 | 1,052.00 | 1,056.00 | 1,037.00 | 1,038.00 | 1,038.00 | -0.95% | 35,200 |
| Jul 10, 2026 | 1,044.00 | 1,050.00 | 1,039.00 | 1,048.00 | 1,048.00 | 0.96% | 33,500 |
| Jul 9, 2026 | 1,036.00 | 1,042.00 | 1,035.00 | 1,038.00 | 1,038.00 | 0.10% | 14,100 |
| Jul 8, 2026 | 1,035.00 | 1,044.00 | 1,035.00 | 1,037.00 | 1,037.00 | 0.19% | 18,500 |
| Jul 7, 2026 | 1,032.00 | 1,045.00 | 1,032.00 | 1,035.00 | 1,035.00 | 0.29% | 24,000 |
| Jul 6, 2026 | 1,035.00 | 1,043.00 | 1,030.00 | 1,032.00 | 1,032.00 | 0.29% | 29,500 |
| Jul 3, 2026 | 1,030.00 | 1,038.00 | 1,029.00 | 1,029.00 | 1,029.00 | -0.10% | 31,700 |
| Jul 2, 2026 | 1,033.00 | 1,038.00 | 1,028.00 | 1,030.00 | 1,030.00 | 0.68% | 34,600 |
| Jul 1, 2026 | 1,027.00 | 1,029.00 | 1,020.00 | 1,023.00 | 1,023.00 | 0.10% | 21,200 |
| Jun 30, 2026 | 1,036.00 | 1,038.00 | 1,022.00 | 1,022.00 | 1,022.00 | -0.97% | 34,900 |
| Jun 29, 2026 | 1,021.00 | 1,037.00 | 1,021.00 | 1,032.00 | 1,032.00 | 1.28% | 53,900 |
| Jun 26, 2026 | 1,022.00 | 1,022.00 | 1,013.00 | 1,019.00 | 1,019.00 | 0.10% | 24,900 |
| Jun 25, 2026 | 1,013.00 | 1,024.00 | 1,012.00 | 1,018.00 | 1,018.00 | 0.49% | 22,600 |
| Jun 24, 2026 | 1,015.00 | 1,023.00 | 1,012.00 | 1,013.00 | 1,013.00 | -0.20% | 25,900 |
| Jun 23, 2026 | 1,015.00 | 1,018.00 | 1,011.00 | 1,015.00 | 1,015.00 | 0.10% | 20,700 |
| Jun 22, 2026 | 1,008.00 | 1,021.00 | 1,008.00 | 1,014.00 | 1,014.00 | -0.20% | 25,900 |
| Jun 19, 2026 | 1,001.00 | 1,018.00 | 1,001.00 | 1,016.00 | 1,016.00 | 1.40% | 50,400 |
| Jun 18, 2026 | 1,018.00 | 1,018.00 | 995.00 | 1,002.00 | 1,002.00 | -1.09% | 94,700 |
| Jun 17, 2026 | 1,004.00 | 1,018.00 | 1,002.00 | 1,013.00 | 1,013.00 | 1.20% | 34,700 |
| Jun 16, 2026 | 1,011.00 | 1,011.00 | 998.00 | 1,001.00 | 1,001.00 | -0.30% | 30,700 |
| Jun 15, 2026 | 1,006.00 | 1,013.00 | 1,004.00 | 1,004.00 | 1,004.00 | 0.10% | 33,700 |
| Jun 12, 2026 | 998.00 | 1,008.00 | 995.00 | 1,003.00 | 1,003.00 | - | 44,300 |
| Jun 11, 2026 | 1,013.00 | 1,013.00 | 993.00 | 1,003.00 | 1,003.00 | -0.69% | 56,000 |