Strike Company,Limited (TYO:6196)
Japan · Delayed Price · Currency is JPY 4,220.00
+85.00 (2.06%)
Mar 5, 2026, 3:30 PM JST
Strike Company,Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 4,315.00 | 4,315.00 | 4,095.00 | 4,135.00 | 4,135.00 | -4.72% | 231,300 |
| Mar 3, 2026 | 4,575.00 | 4,600.00 | 4,340.00 | 4,340.00 | 4,340.00 | -5.86% | 160,900 |
| Mar 2, 2026 | 4,570.00 | 4,610.00 | 4,530.00 | 4,610.00 | 4,610.00 | 0.11% | 123,500 |
| Feb 27, 2026 | 4,510.00 | 4,650.00 | 4,490.00 | 4,605.00 | 4,605.00 | 3.72% | 255,700 |
| Feb 26, 2026 | 4,370.00 | 4,505.00 | 4,370.00 | 4,440.00 | 4,440.00 | 1.95% | 128,700 |
| Feb 25, 2026 | 4,300.00 | 4,390.00 | 4,280.00 | 4,355.00 | 4,355.00 | 1.28% | 130,500 |
| Feb 24, 2026 | 4,375.00 | 4,420.00 | 4,295.00 | 4,300.00 | 4,300.00 | -1.38% | 120,700 |
| Feb 20, 2026 | 4,310.00 | 4,400.00 | 4,200.00 | 4,360.00 | 4,360.00 | 1.16% | 178,600 |
| Feb 19, 2026 | 4,360.00 | 4,410.00 | 4,290.00 | 4,310.00 | 4,310.00 | 0.47% | 187,600 |
| Feb 18, 2026 | 4,260.00 | 4,300.00 | 4,235.00 | 4,290.00 | 4,290.00 | 2.14% | 125,900 |
| Feb 17, 2026 | 4,150.00 | 4,270.00 | 4,120.00 | 4,200.00 | 4,200.00 | 2.31% | 146,600 |
| Feb 16, 2026 | 4,060.00 | 4,120.00 | 4,040.00 | 4,105.00 | 4,105.00 | 2.37% | 97,800 |
| Feb 13, 2026 | 4,120.00 | 4,135.00 | 4,005.00 | 4,010.00 | 4,010.00 | -2.67% | 89,600 |
| Feb 12, 2026 | 4,150.00 | 4,155.00 | 4,110.00 | 4,120.00 | 4,120.00 | -0.72% | 80,300 |
| Feb 10, 2026 | 4,005.00 | 4,150.00 | 4,005.00 | 4,150.00 | 4,150.00 | 3.88% | 137,500 |
| Feb 9, 2026 | 4,000.00 | 4,005.00 | 3,965.00 | 3,995.00 | 3,995.00 | 1.14% | 94,000 |
| Feb 6, 2026 | 3,965.00 | 3,965.00 | 3,910.00 | 3,950.00 | 3,950.00 | -0.13% | 74,100 |
| Feb 5, 2026 | 3,930.00 | 3,975.00 | 3,925.00 | 3,955.00 | 3,955.00 | 1.15% | 106,800 |
| Feb 4, 2026 | 3,885.00 | 3,955.00 | 3,885.00 | 3,910.00 | 3,910.00 | -0.64% | 168,300 |
| Feb 3, 2026 | 3,890.00 | 3,960.00 | 3,860.00 | 3,935.00 | 3,935.00 | -0.38% | 362,200 |
| Feb 2, 2026 | 3,980.00 | 4,110.00 | 3,870.00 | 3,950.00 | 3,950.00 | -6.29% | 497,500 |
| Jan 30, 2026 | 4,195.00 | 4,250.00 | 4,165.00 | 4,215.00 | 4,215.00 | 0.48% | 188,800 |
| Jan 29, 2026 | 4,180.00 | 4,215.00 | 4,115.00 | 4,195.00 | 4,195.00 | 0.96% | 135,700 |
| Jan 28, 2026 | 4,150.00 | 4,195.00 | 4,080.00 | 4,155.00 | 4,155.00 | 0.12% | 106,100 |
| Jan 27, 2026 | 4,200.00 | 4,240.00 | 4,150.00 | 4,150.00 | 4,150.00 | -1.31% | 94,700 |
| Jan 26, 2026 | 4,235.00 | 4,245.00 | 4,190.00 | 4,205.00 | 4,205.00 | -1.29% | 100,400 |
| Jan 23, 2026 | 4,210.00 | 4,295.00 | 4,210.00 | 4,260.00 | 4,260.00 | 1.91% | 88,400 |
| Jan 22, 2026 | 4,155.00 | 4,205.00 | 4,155.00 | 4,180.00 | 4,180.00 | 0.72% | 63,000 |
| Jan 21, 2026 | 4,190.00 | 4,195.00 | 4,135.00 | 4,150.00 | 4,150.00 | -2.01% | 101,800 |
| Jan 20, 2026 | 4,255.00 | 4,290.00 | 4,220.00 | 4,235.00 | 4,235.00 | -0.47% | 61,300 |
| Jan 19, 2026 | 4,345.00 | 4,345.00 | 4,255.00 | 4,255.00 | 4,255.00 | -1.50% | 87,300 |
| Jan 16, 2026 | 4,340.00 | 4,350.00 | 4,300.00 | 4,320.00 | 4,320.00 | -0.12% | 56,700 |
| Jan 15, 2026 | 4,255.00 | 4,345.00 | 4,255.00 | 4,325.00 | 4,325.00 | 1.65% | 77,600 |
| Jan 14, 2026 | 4,285.00 | 4,315.00 | 4,255.00 | 4,255.00 | 4,255.00 | -0.70% | 64,400 |
| Jan 13, 2026 | 4,300.00 | 4,330.00 | 4,230.00 | 4,285.00 | 4,285.00 | 0.35% | 140,200 |
| Jan 9, 2026 | 4,275.00 | 4,310.00 | 4,265.00 | 4,270.00 | 4,270.00 | -0.12% | 62,300 |
| Jan 8, 2026 | 4,215.00 | 4,300.00 | 4,215.00 | 4,275.00 | 4,275.00 | 1.30% | 79,600 |
| Jan 7, 2026 | 4,180.00 | 4,260.00 | 4,170.00 | 4,220.00 | 4,220.00 | 0.72% | 101,700 |
| Jan 6, 2026 | 4,175.00 | 4,220.00 | 4,165.00 | 4,190.00 | 4,190.00 | 1.21% | 80,500 |
| Jan 5, 2026 | 4,130.00 | 4,160.00 | 4,115.00 | 4,140.00 | 4,140.00 | 0.49% | 77,900 |
| Dec 30, 2025 | 4,165.00 | 4,170.00 | 4,120.00 | 4,120.00 | 4,120.00 | -1.44% | 35,500 |
| Dec 29, 2025 | 4,190.00 | 4,190.00 | 4,135.00 | 4,180.00 | 4,180.00 | 0.72% | 41,100 |
| Dec 26, 2025 | 4,120.00 | 4,155.00 | 4,115.00 | 4,150.00 | 4,150.00 | 0.48% | 61,800 |
| Dec 25, 2025 | 4,130.00 | 4,135.00 | 4,080.00 | 4,130.00 | 4,130.00 | 1.35% | 41,800 |
| Dec 24, 2025 | 4,135.00 | 4,170.00 | 4,075.00 | 4,075.00 | 4,075.00 | -2.28% | 66,400 |
| Dec 23, 2025 | 4,080.00 | 4,200.00 | 4,075.00 | 4,170.00 | 4,170.00 | 3.22% | 103,500 |
| Dec 22, 2025 | 4,100.00 | 4,100.00 | 4,030.00 | 4,040.00 | 4,040.00 | -1.34% | 50,300 |
| Dec 19, 2025 | 4,065.00 | 4,125.00 | 4,050.00 | 4,095.00 | 4,095.00 | 1.24% | 69,400 |
| Dec 18, 2025 | 4,020.00 | 4,065.00 | 4,000.00 | 4,045.00 | 4,045.00 | 0.75% | 51,400 |
| Dec 17, 2025 | 4,150.00 | 4,150.00 | 3,990.00 | 4,015.00 | 4,015.00 | -2.31% | 76,400 |